Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.06+0.02 (+0.01%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210115C000600002020-06-30 2:32PM EST60.0089.3887.5090.300.00--60.00%
GD210115C000700002020-10-07 2:00PM EST70.0075.0368.9070.400.00-2030.00%
GD210115C000750002020-06-30 2:46PM EST75.0074.5572.4075.600.00-500.00%
GD210115C000800002020-09-03 9:06AM EST80.0074.9259.9061.400.00-100.00%
GD210115C000850002020-06-30 10:06AM EST85.0064.5062.7065.100.00-100.00%
GD210115C000900002020-10-21 8:40AM EST90.0059.020.000.000.00-110.00%
GD210115C000950002020-11-20 10:38AM EST95.0054.0056.4058.100.00-10063.18%
GD210115C001000002020-11-06 9:39AM EST100.0038.1051.3053.200.00-1357.13%
GD210115C001050002020-09-24 11:42AM EST105.0032.3635.0038.200.00-1130.00%
GD210115C001100002020-07-09 4:00PM EST110.0034.070.000.000.00-1230.00%
GD210115C001150002020-10-06 1:24PM EST115.0032.100.000.000.00-1280.00%
GD210115C001200002020-11-10 12:43PM EST120.0030.6231.4033.100.00-252649.81%
GD210115C001250002020-11-09 9:51AM EST125.0025.5026.3028.400.00-228446.31%
GD210115C001300002020-11-19 10:37AM EST130.0021.8621.5023.700.00-16042.05%
GD210115C001350002020-11-05 2:38PM EST135.0015.6516.6019.800.00-88042.66%
GD210115C001400002020-11-25 12:26PM EST140.0014.1112.3013.900.00-315928.97%
GD210115C001450002020-11-27 10:34AM EST145.009.779.1010.10+2.17+28.55%132827.81%
GD210115C001500002020-11-27 11:59AM EST150.006.305.106.90-0.20-3.08%1387826.89%
GD210115C001550002020-11-27 11:21AM EST155.003.702.704.30-0.10-2.63%254,28825.71%
GD210115C001600002020-11-25 3:41PM EST160.002.301.102.600.00-364925.59%
GD210115C001650002020-11-27 11:45AM EST165.000.800.851.45-0.50-38.46%1247425.33%
GD210115C001700002020-11-27 11:23AM EST170.000.500.350.750.00-361125.10%
GD210115C001750002020-11-17 3:52PM EST175.000.450.000.500.00-120326.78%
GD210115C001800002020-11-25 12:39PM EST180.000.250.100.200.00-1032225.64%
GD210115C001850002020-11-25 10:07AM EST185.000.150.050.300.00-226431.15%
GD210115C001900002020-11-25 2:50PM EST190.000.050.000.250.00-3015233.40%
GD210115C001950002020-11-25 9:39AM EST195.000.070.000.100.00-112831.74%
GD210115C002000002020-11-16 1:25PM EST200.000.150.000.150.00-124836.48%
GD210115C002050002020-11-13 10:14AM EST205.000.050.000.150.00-128639.16%
GD210115C002100002020-11-24 2:07PM EST210.000.100.000.150.00-126641.80%
GD210115C002150002020-09-28 9:07AM EST215.000.050.000.250.00-16747.80%
GD210115C002200002020-11-23 10:40AM EST220.000.050.000.100.00-209644.34%
GD210115C002250002020-11-24 1:18PM EST225.000.050.000.050.00-55542.97%
GD210115C002300002020-06-19 1:36PM EST230.000.400.000.750.00-107158.94%
GD210115C002350002020-08-20 1:32PM EST235.000.100.000.200.00-15850.98%
GD210115C002400002020-09-16 12:42PM EST240.000.050.000.000.00-162725.00%
GD210115C002450002020-09-03 2:00PM EST245.000.150.000.200.00-10213755.08%
GD210115C002500002020-08-10 10:50AM EST250.000.280.000.200.00-14857.13%
GD210115C002600002020-08-10 10:26AM EST260.000.170.000.200.00-11860.94%
GD210115C002700002020-09-16 12:41PM EST270.000.030.000.050.00-126855.86%
GD210115C002800002020-07-09 4:00PM EST280.000.390.000.000.00-64425.00%
GD210115C002900002020-09-23 8:30AM EST290.000.050.000.050.00-510462.11%
GD210115C003000002020-07-07 9:07AM EST300.000.070.000.150.00-1027972.27%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210115P000550002020-06-24 8:30AM EST55.000.350.001.150.00-1655151.47%
GD210115P000600002020-07-09 4:00PM EST60.001.440.000.000.00-1750.00%
GD210115P000650002020-06-24 8:30AM EST65.000.600.001.850.00-1041140.43%
GD210115P000700002020-08-12 8:30AM EST70.000.100.000.550.00-10104.88%
GD210115P000750002020-07-09 4:00PM EST75.001.250.000.000.00-3450.00%
GD210115P000800002020-11-18 2:52PM EST80.000.050.000.050.00-321565.63%
GD210115P000850002020-08-19 2:04PM EST85.000.400.001.150.00-311991.75%
GD210115P000900002020-11-17 3:08PM EST90.000.090.000.150.00-19561.52%
GD210115P000950002020-09-23 10:16AM EST95.001.000.051.150.00-110477.00%
GD210115P001000002020-11-20 2:55PM EST100.000.200.000.350.00-619256.45%
GD210115P001050002020-11-24 9:30AM EST105.000.150.000.500.00-557753.61%
GD210115P001100002020-11-24 3:48PM EST110.000.250.000.350.00-320150.64%
GD210115P001150002020-11-27 10:34AM EST115.000.150.000.400.00-115245.87%
GD210115P001200002020-11-27 12:58PM EST120.000.430.150.70-0.47-52.22%2017845.17%
GD210115P001250002020-11-24 3:33PM EST125.000.650.500.650.00-2645238.23%
GD210115P001300002020-11-27 12:58PM EST130.000.680.400.95-0.63-48.09%2038935.57%
GD210115P001350002020-11-25 10:23AM EST135.001.180.451.300.00-341532.19%
GD210115P001400002020-11-27 12:09PM EST140.001.651.451.95-0.15-8.33%319329.70%
GD210115P001450002020-11-27 12:16PM EST145.002.791.653.10-0.16-5.42%1380628.14%
GD210115P001500002020-11-27 12:16PM EST150.004.594.205.70-1.53-25.00%472730.91%
GD210115P001550002020-11-24 3:13PM EST155.007.156.707.700.00-3431527.86%
GD210115P001600002020-11-24 12:50PM EST160.0010.539.9012.500.00-142335.43%
GD210115P001650002020-10-07 11:33AM EST165.0024.9025.8028.100.00-1411887.71%
GD210115P001700002020-11-06 3:25PM EST170.0032.5018.6020.500.00-19138.07%
GD210115P001750002020-10-26 12:06PM EST175.0039.0023.2025.100.00-105340.92%
GD210115P001800002020-11-27 12:37PM EST180.0029.5627.9029.90-2.74-8.48%1024444.43%
GD210115P001850002020-11-02 3:46PM EST185.0050.5033.0034.800.00-64648.24%
GD210115P001900002020-10-22 1:01PM EST190.0052.2940.0045.000.00-18771.16%
GD210115P001950002020-06-30 9:49AM EST195.0050.3847.1049.500.00-505480.70%
GD210115P002000002020-07-09 4:00PM EST200.0039.930.000.000.00-2180.00%
GD210115P002050002020-07-09 4:00PM EST205.0034.000.000.000.00-7200.00%
GD210115P002100002020-07-09 4:00PM EST210.0039.100.000.000.00-5110.00%
GD210115P002150002020-07-09 4:00PM EST215.0043.300.000.000.00-220.00%
GD210115P002200002020-07-09 4:00PM EST220.0047.700.000.000.00-120.00%
GD210115P002250002020-07-09 4:00PM EST225.0043.700.000.000.00-0140.00%
GD210115P002300002020-07-09 4:00PM EST230.0093.470.000.000.00-150.00%
GD210115P002350002020-07-09 4:00PM EST235.0077.200.000.000.00-1240.00%
GD210115P002800002020-07-09 4:00PM EST280.00101.800.000.000.00--00.00%