General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.52+4.75 (+2.87%)
At close: 4:00PM EST
170.97 +0.45 (0.26%)
After hours: 7:44PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210319C00075000 | 2021-02-25 2:01PM EST | 75.00 | 92.40 | 93.10 | 98.00 | 0.00 | - | - | 0 | 152.34% |
| GD210319C00135000 | 2021-02-17 11:08AM EST | 135.00 | 27.90 | 33.20 | 38.00 | 0.00 | - | 1 | 0 | 54.30% |
| GD210319C00140000 | 2021-02-19 9:33AM EST | 140.00 | 24.52 | 28.50 | 33.00 | 0.00 | - | 2 | 0 | 55.47% |
| GD210319C00145000 | 2021-03-02 10:05AM EST | 145.00 | 25.00 | 24.00 | 28.00 | 0.00 | - | 1 | 0 | 54.74% |
| GD210319C00150000 | 2021-03-03 1:14PM EST | 150.00 | 19.20 | 18.70 | 23.00 | 0.00 | - | 1 | 114 | 75.05% |
| GD210319C00155000 | 2021-03-02 9:45AM EST | 155.00 | 13.54 | 14.30 | 17.50 | 0.00 | - | 10 | 179 | 57.03% |
| GD210319C00157500 | 2021-03-04 3:14PM EST | 157.50 | 8.65 | 12.00 | 15.90 | 0.00 | - | 3 | 0 | 60.16% |
| GD210319C00160000 | 2021-03-05 12:26PM EST | 160.00 | 8.94 | 10.10 | 12.60 | -0.18 | -1.97% | 2 | 0 | 45.80% |
| GD210319C00162500 | 2021-03-04 3:23PM EST | 162.50 | 5.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 32.57% |
| GD210319C00165000 | 2021-03-04 3:23PM EST | 165.00 | 3.60 | 6.70 | 7.40 | 0.00 | - | 7 | 758 | 30.96% |
| GD210319C00167500 | 2021-03-04 3:14PM EST | 167.50 | 2.54 | 4.20 | 5.90 | 0.00 | - | 1 | 0 | 31.96% |
| GD210319C00170000 | 2021-03-04 2:34PM EST | 170.00 | 1.30 | 2.40 | 5.10 | 0.00 | - | 18 | 2,386 | 36.35% |
| GD210319C00172500 | 2021-03-05 3:30PM EST | 172.50 | 2.35 | 1.40 | 3.00 | +1.50 | +176.47% | 4 | 0 | 29.19% |
| GD210319C00175000 | 2021-03-05 3:51PM EST | 175.00 | 1.70 | 0.80 | 1.80 | +0.40 | +30.77% | 38 | 245 | 26.71% |
| GD210319C00177500 | 2021-03-05 3:01PM EST | 177.50 | 0.75 | 0.65 | 1.55 | -0.30 | -28.57% | 2 | 69 | 30.43% |
| GD210319C00180000 | 2021-03-05 1:59PM EST | 180.00 | 0.35 | 0.35 | 0.70 | +0.19 | +118.75% | 265 | 51 | 26.51% |
| GD210319C00182500 | 2021-02-22 2:27PM EST | 182.50 | 0.25 | 0.10 | 1.05 | 0.00 | - | - | 0 | 35.28% |
| GD210319C00185000 | 2021-03-05 3:51PM EST | 185.00 | 0.06 | 0.05 | 0.20 | -0.11 | -64.71% | 25 | 30 | 25.73% |
| GD210319C00190000 | 2021-01-27 10:35AM EST | 190.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 30.52% |
| GD210319C00195000 | 2021-02-05 2:40PM EST | 195.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 12 | 0 | 69.82% |
| GD210319C00210000 | 2021-01-28 3:49PM EST | 210.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 12 | 12 | 77.64% |
| GD210319C00230000 | 2021-01-19 10:55AM EST | 230.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 18 | 64.45% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210319P00105000 | 2021-02-22 11:31AM EST | 105.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 2 | 196.09% |
| GD210319P00110000 | 2021-02-03 1:02PM EST | 110.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.68% |
| GD210319P00115000 | 2021-01-22 11:11AM EST | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 96.29% |
| GD210319P00120000 | 2021-03-05 1:59PM EST | 120.00 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 2 | 102 | 85.06% |
| GD210319P00125000 | 2021-02-10 1:32PM EST | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 74.32% |
| GD210319P00130000 | 2021-03-04 9:47AM EST | 130.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 5 | 307 | 125.83% |
| GD210319P00135000 | 2021-03-05 1:13PM EST | 135.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 5 | 0 | 66.02% |
| GD210319P00140000 | 2021-03-03 2:55PM EST | 140.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 206 | 54.10% |
| GD210319P00145000 | 2021-03-03 11:59AM EST | 145.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 173 | 52.59% |
| GD210319P00150000 | 2021-03-03 11:59AM EST | 150.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 128 | 44.82% |
| GD210319P00155000 | 2021-03-04 3:50PM EST | 155.00 | 0.50 | 0.20 | 0.35 | -0.28 | -35.90% | 6 | 246 | 33.59% |
| GD210319P00157500 | 2021-03-04 2:42PM EST | 157.50 | 1.25 | 0.30 | 0.45 | 0.00 | - | 14 | 0 | 31.10% |
| GD210319P00160000 | 2021-03-05 2:04PM EST | 160.00 | 0.65 | 0.35 | 0.65 | -0.52 | -44.44% | 25 | 0 | 29.47% |
| GD210319P00162500 | 2021-03-05 2:48PM EST | 162.50 | 1.02 | 0.45 | 1.00 | -2.03 | -66.56% | 11 | 30 | 28.52% |
| GD210319P00165000 | 2021-03-05 3:00PM EST | 165.00 | 1.40 | 1.00 | 2.70 | -0.50 | -26.32% | 4 | 73 | 38.01% |
| GD210319P00167500 | 2021-03-03 3:01PM EST | 167.50 | 2.25 | 1.00 | 2.70 | -0.50 | -18.18% | 1 | 65 | 30.54% |
| GD210319P00170000 | 2021-03-02 11:01AM EST | 170.00 | 4.60 | 2.55 | 3.40 | 0.00 | - | 31 | 0 | 27.48% |
| GD210319P00175000 | 2021-03-03 11:29AM EST | 175.00 | 7.60 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 30.20% |
| GD210319P00185000 | 2021-02-25 10:43AM EST | 185.00 | 17.06 | 12.00 | 16.50 | 0.00 | - | 1 | 2 | 50.49% |
| GD210319P00190000 | 2021-02-09 1:52PM EST | 190.00 | 28.63 | 17.00 | 22.00 | 0.00 | - | - | 1 | 65.03% |
© 2021 Verizon Media. All rights reserved.
