General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.47-2.73 (-1.64%)
At close: 4:00PM EST
163.81 +0.34 (0.21%)
Pre-market: 7:00AM EST
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521C00120000 | 2021-01-13 10:01AM EST | 120.00 | 33.22 | 41.70 | 44.50 | 0.00 | - | 1 | 4 | 45.53% |
| GD210521C00125000 | 2021-02-12 2:22PM EST | 125.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GD210521C00130000 | 2021-02-12 3:05PM EST | 130.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GD210521C00135000 | 2021-02-23 3:38PM EST | 135.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GD210521C00140000 | 2021-02-24 3:13PM EST | 140.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| GD210521C00145000 | 2021-02-16 10:05AM EST | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| GD210521C00150000 | 2021-02-24 1:08PM EST | 150.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| GD210521C00155000 | 2021-02-26 2:10PM EST | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 982 | 0.00% |
| GD210521C00160000 | 2021-02-24 2:40PM EST | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 0.00% |
| GD210521C00165000 | 2021-02-26 9:43AM EST | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.39% |
| GD210521C00170000 | 2021-02-26 2:41PM EST | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 1.56% |
| GD210521C00175000 | 2021-02-26 11:24AM EST | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 892 | 3.13% |
| GD210521C00180000 | 2021-02-26 12:18PM EST | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 6.25% |
| GD210521C00185000 | 2021-02-25 9:57AM EST | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 6.25% |
| GD210521C00190000 | 2021-02-26 1:08PM EST | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| GD210521C00195000 | 2021-02-22 9:49AM EST | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 47 | 357 | 6.25% |
| GD210521C00200000 | 2021-02-26 12:11PM EST | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| GD210521C00210000 | 2020-12-18 6:15PM EST | 210.00 | 0.27 | - | 0.70 | 0.00 | - | - | 5 | 33.30% |
| GD210521C00230000 | 2021-01-26 10:05AM EST | 230.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.74% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521P00070000 | 2020-12-23 9:30AM EST | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 20 | 78.32% |
| GD210521P00075000 | 2021-01-19 10:28AM EST | 75.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 70.70% |
| GD210521P00080000 | 2021-01-12 9:30AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GD210521P00085000 | 2020-10-30 2:25PM EST | 85.00 | 1.84 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 69.82% |
| GD210521P00090000 | 2021-02-24 1:21PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| GD210521P00095000 | 2020-11-02 3:46PM EST | 95.00 | 2.30 | 0.10 | 1.45 | 0.00 | - | 288 | 283 | 68.34% |
| GD210521P00100000 | 2021-02-10 1:33PM EST | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| GD210521P00105000 | 2021-01-12 9:30AM EST | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| GD210521P00110000 | 2021-02-24 3:10PM EST | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GD210521P00115000 | 2021-02-10 11:23AM EST | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| GD210521P00120000 | 2021-02-25 11:37AM EST | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| GD210521P00125000 | 2021-02-24 1:58PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| GD210521P00130000 | 2021-02-25 3:30PM EST | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 12.50% |
| GD210521P00135000 | 2021-02-26 12:04PM EST | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| GD210521P00140000 | 2021-02-26 12:02PM EST | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| GD210521P00145000 | 2021-02-25 3:21PM EST | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 6.25% |
| GD210521P00150000 | 2021-02-25 3:21PM EST | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 3.13% |
| GD210521P00155000 | 2021-02-25 11:37AM EST | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 3.13% |
| GD210521P00160000 | 2021-02-26 3:59PM EST | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 1.56% |
| GD210521P00165000 | 2021-02-25 11:37AM EST | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| GD210521P00170000 | 2021-02-26 11:48AM EST | 170.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GD210521P00175000 | 2021-02-25 3:24PM EST | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GD210521P00180000 | 2021-02-22 10:32AM EST | 180.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GD210521P00185000 | 2021-02-12 10:32AM EST | 185.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| GD210521P00190000 | 2020-12-29 10:55AM EST | 190.00 | 44.52 | 38.90 | 42.60 | 0.00 | - | - | 61 | 76.28% |
| GD210521P00195000 | 2020-12-28 10:55AM EST | 195.00 | 47.03 | 37.80 | 41.90 | 0.00 | - | - | 50 | 60.30% |
© 2021 Verizon Media. All rights reserved.
