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
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210219C000950002020-06-22 12:38PM EST95.0059.2055.0059.100.00--2077.17%
GD210219C001000002020-11-06 1:17PM EST100.0047.4051.3053.300.00-82061.91%
GD210219C001100002020-11-03 3:45PM EST110.0030.7041.3043.100.00-2248.19%
GD210219C001150002020-11-19 11:32AM EST115.0035.6536.4038.400.00-1045.79%
GD210219C001200002020-11-25 1:42PM EST120.0032.8031.4033.500.00-81041.20%
GD210219C001300002020-11-19 10:37AM EST130.0022.3322.1023.300.00-11129.11%
GD210219C001350002020-11-24 12:43PM EST135.0020.0017.6019.000.00-91428.10%
GD210219C001400002020-11-13 10:01AM EST140.0014.5413.3016.000.00-25631.43%
GD210219C001450002020-11-16 1:34PM EST145.0012.3510.5012.300.00-210529.56%
GD210219C001500002020-11-24 9:42AM EST150.008.157.308.700.00-116426.72%
GD210219C001550002020-11-25 11:42AM EST155.005.804.607.000.00-1012928.91%
GD210219C001600002020-11-25 2:43PM EST160.003.203.003.700.00-527323.61%
GD210219C001650002020-11-27 12:13PM EST165.001.841.852.45-0.61-24.90%1541623.80%
GD210219C001700002020-11-24 10:29AM EST170.001.500.151.400.00-48723.02%
GD210219C001750002020-11-25 11:07AM EST175.000.750.400.900.00-210523.52%
GD210219C001800002020-11-25 2:53PM EST180.000.480.400.550.00-57423.78%
GD210219C001850002020-11-23 12:36PM EST185.000.250.000.750.00-42728.59%
GD210219C001900002020-11-11 2:46PM EST190.000.450.000.550.00-104029.37%
GD210219C001950002020-09-10 8:30AM EST195.000.600.050.650.00-1533.11%
GD210219C002000002020-11-05 9:30AM EST200.000.300.000.350.00-11131.69%
GD210219C002150002020-10-23 8:30AM EST215.000.150.000.200.00-1635.01%
GD210219C002250002020-08-11 8:43AM EST225.000.350.050.900.00-10450.07%
GD210219C002300002020-09-01 2:50PM EST230.000.200.000.300.00--143.07%
GD210219C002350002020-07-23 12:22PM EST235.000.190.000.300.00--244.87%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210219P000850002020-06-22 12:23PM EST85.001.620.001.400.00--372.12%
GD210219P000900002020-08-24 11:49AM EST90.000.591.001.200.00-2372.53%
GD210219P000950002020-09-15 1:53PM EST95.000.800.101.050.00-1457.81%
GD210219P001000002020-10-13 2:09PM EST100.001.060.000.850.00-16156.84%
GD210219P001050002020-11-12 10:18AM EST105.000.700.000.500.00-21545.95%
GD210219P001100002020-11-02 2:40PM EST110.000.950.000.650.00-15343.34%
GD210219P001150002020-11-24 2:26PM EST115.000.500.200.800.00-114140.26%
GD210219P001200002020-11-24 11:01AM EST120.000.800.400.950.00-111636.84%
GD210219P001250002020-11-25 10:55AM EST125.001.000.901.250.00-217134.38%
GD210219P001300002020-11-23 10:18AM EST130.001.851.352.650.00-1014637.84%
GD210219P001350002020-11-19 3:45PM EST135.003.001.503.000.00-125433.59%
GD210219P001400002020-11-25 11:32AM EST140.003.202.303.500.00-132629.56%
GD210219P001450002020-11-24 12:48PM EST145.004.703.705.000.00-419628.66%
GD210219P001500002020-11-25 12:21PM EST150.006.405.507.600.00-2021930.12%
GD210219P001550002020-11-19 10:19AM EST155.009.808.3010.800.00-410531.92%
GD210219P001600002020-11-27 9:30AM EST160.0012.5011.5012.70+1.00+8.70%16927.56%
GD210219P001650002020-09-03 9:46AM EST165.0018.9027.0031.500.00--1674.43%
GD210219P001850002020-11-27 12:31PM EST185.0034.4733.4035.20+34.47-10038.84%
GD210219P001900002020-08-16 11:07PM EST190.0038.590.000.000.00--00.00%