Australia markets closed

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

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210319C000750002021-02-25 2:01PM EST75.0092.4093.1098.000.00--0152.34%
GD210319C001350002021-02-17 11:08AM EST135.0027.9033.2038.000.00-1054.30%
GD210319C001400002021-02-19 9:33AM EST140.0024.5228.5033.000.00-2055.47%
GD210319C001450002021-03-02 10:05AM EST145.0025.0024.0028.000.00-1054.74%
GD210319C001500002021-03-03 1:14PM EST150.0019.2018.7023.000.00-111475.05%
GD210319C001550002021-03-02 9:45AM EST155.0013.5414.3017.500.00-1017957.03%
GD210319C001575002021-03-04 3:14PM EST157.508.6512.0015.900.00-3060.16%
GD210319C001600002021-03-05 12:26PM EST160.008.9410.1012.60-0.18-1.97%2045.80%
GD210319C001625002021-03-04 3:23PM EST162.505.107.209.400.00--132.57%
GD210319C001650002021-03-04 3:23PM EST165.003.606.707.400.00-775830.96%
GD210319C001675002021-03-04 3:14PM EST167.502.544.205.900.00-1031.96%
GD210319C001700002021-03-04 2:34PM EST170.001.302.405.100.00-182,38636.35%
GD210319C001725002021-03-05 3:30PM EST172.502.351.403.00+1.50+176.47%4029.19%
GD210319C001750002021-03-05 3:51PM EST175.001.700.801.80+0.40+30.77%3824526.71%
GD210319C001775002021-03-05 3:01PM EST177.500.750.651.55-0.30-28.57%26930.43%
GD210319C001800002021-03-05 1:59PM EST180.000.350.350.70+0.19+118.75%2655126.51%
GD210319C001825002021-02-22 2:27PM EST182.500.250.101.050.00--035.28%
GD210319C001850002021-03-05 3:51PM EST185.000.060.050.20-0.11-64.71%253025.73%
GD210319C001900002021-01-27 10:35AM EST190.000.310.000.150.00-2230.52%
GD210319C001950002021-02-05 2:40PM EST195.000.150.004.300.00-12069.82%
GD210319C002100002021-01-28 3:49PM EST210.000.170.002.250.00-121277.64%
GD210319C002300002021-01-19 10:55AM EST230.000.120.000.150.00--1864.45%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210319P001050002021-02-22 11:31AM EST105.000.070.005.000.00--2196.09%
GD210319P001100002021-02-03 1:02PM EST110.000.150.004.300.00--1173.68%
GD210319P001150002021-01-22 11:11AM EST115.000.300.000.350.00-202096.29%
GD210319P001200002021-03-05 1:59PM EST120.000.100.000.30-0.03-23.08%210285.06%
GD210319P001250002021-02-10 1:32PM EST125.000.150.000.250.00-1074.32%
GD210319P001300002021-03-04 9:47AM EST130.000.250.005.000.00-5307125.83%
GD210319P001350002021-03-05 1:13PM EST135.000.050.050.500.00-5066.02%
GD210319P001400002021-03-03 2:55PM EST140.000.250.000.400.00-220654.10%
GD210319P001450002021-03-03 11:59AM EST145.000.200.000.400.00-1017352.59%
GD210319P001500002021-03-03 11:59AM EST150.000.250.000.450.00-1012844.82%
GD210319P001550002021-03-04 3:50PM EST155.000.500.200.35-0.28-35.90%624633.59%
GD210319P001575002021-03-04 2:42PM EST157.501.250.300.450.00-14031.10%
GD210319P001600002021-03-05 2:04PM EST160.000.650.350.65-0.52-44.44%25029.47%
GD210319P001625002021-03-05 2:48PM EST162.501.020.451.00-2.03-66.56%113028.52%
GD210319P001650002021-03-05 3:00PM EST165.001.401.002.70-0.50-26.32%47338.01%
GD210319P001675002021-03-03 3:01PM EST167.502.251.002.70-0.50-18.18%16530.54%
GD210319P001700002021-03-02 11:01AM EST170.004.602.553.400.00-31027.48%
GD210319P001750002021-03-03 11:29AM EST175.007.605.306.700.00-1130.20%
GD210319P001850002021-02-25 10:43AM EST185.0017.0612.0016.500.00-1250.49%
GD210319P001900002021-02-09 1:52PM EST190.0028.6317.0022.000.00--165.03%