Australia markets closed

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

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521C001200002021-01-13 10:01AM EST120.0033.2241.7044.500.00-1445.53%
GD210521C001250002021-02-12 2:22PM EST125.0039.900.000.000.00-170.00%
GD210521C001300002021-02-12 3:05PM EST130.0037.000.000.000.00-1130.00%
GD210521C001350002021-02-23 3:38PM EST135.0033.000.000.000.00-11080.00%
GD210521C001400002021-02-24 3:13PM EST140.0029.220.000.000.00-101280.00%
GD210521C001450002021-02-16 10:05AM EST145.0022.000.000.000.00-21180.00%
GD210521C001500002021-02-24 1:08PM EST150.0020.220.000.000.00-21650.00%
GD210521C001550002021-02-26 2:10PM EST155.0013.900.000.000.00-69820.00%
GD210521C001600002021-02-24 2:40PM EST160.0013.200.000.000.00-15570.00%
GD210521C001650002021-02-26 9:43AM EST165.007.900.000.000.00-14150.39%
GD210521C001700002021-02-26 2:41PM EST170.005.700.000.000.00-26151.56%
GD210521C001750002021-02-26 11:24AM EST175.004.100.000.000.00-28923.13%
GD210521C001800002021-02-26 12:18PM EST180.003.000.000.000.00-102596.25%
GD210521C001850002021-02-25 9:57AM EST185.002.000.000.000.00-32526.25%
GD210521C001900002021-02-26 1:08PM EST190.001.050.000.000.00-11226.25%
GD210521C001950002021-02-22 9:49AM EST195.000.570.000.000.00-473576.25%
GD210521C002000002021-02-26 12:11PM EST200.000.500.000.000.00-210712.50%
GD210521C002100002020-12-18 6:15PM EST210.000.27-0.700.00--533.30%
GD210521C002300002021-01-26 10:05AM EST230.000.090.004.400.00-1154.74%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521P000700002020-12-23 9:30AM EST70.000.250.000.300.00--2078.32%
GD210521P000750002021-01-19 10:28AM EST75.000.240.000.250.00-2470.70%
GD210521P000800002021-01-12 9:30AM EST80.000.250.000.000.00-1425.00%
GD210521P000850002020-10-30 2:25PM EST85.001.840.000.700.00-2269.82%
GD210521P000900002021-02-24 1:21PM EST90.000.200.000.000.00-116025.00%
GD210521P000950002020-11-02 3:46PM EST95.002.300.101.450.00-28828368.34%
GD210521P001000002021-02-10 1:33PM EST100.000.370.000.000.00-11825.00%
GD210521P001050002021-01-12 9:30AM EST105.000.850.000.000.00-12625.00%
GD210521P001100002021-02-24 3:10PM EST110.000.300.000.000.00-14812.50%
GD210521P001150002021-02-10 11:23AM EST115.000.700.000.000.00-15112.50%
GD210521P001200002021-02-25 11:37AM EST120.000.500.000.000.00-112012.50%
GD210521P001250002021-02-24 1:58PM EST125.000.500.000.000.00-215212.50%
GD210521P001300002021-02-25 3:30PM EST130.001.000.000.000.00-155212.50%
GD210521P001350002021-02-26 12:04PM EST135.001.500.000.000.00-11866.25%
GD210521P001400002021-02-26 12:02PM EST140.002.100.000.000.00-11466.25%
GD210521P001450002021-02-25 3:21PM EST145.002.650.000.000.00-54246.25%
GD210521P001500002021-02-25 3:21PM EST150.003.600.000.000.00-23723.13%
GD210521P001550002021-02-25 11:37AM EST155.004.100.000.000.00-17233.13%
GD210521P001600002021-02-26 3:59PM EST160.007.500.000.000.00-12921.56%
GD210521P001650002021-02-25 11:37AM EST165.007.500.000.000.00-12200.00%
GD210521P001700002021-02-26 11:48AM EST170.0012.050.000.000.00-2260.00%
GD210521P001750002021-02-25 3:24PM EST175.0014.500.000.000.00-770.00%
GD210521P001800002021-02-22 10:32AM EST180.0017.550.000.000.00--50.00%
GD210521P001850002021-02-12 10:32AM EST185.0023.000.000.000.00-3330.00%
GD210521P001900002020-12-29 10:55AM EST190.0044.5238.9042.600.00--6176.28%
GD210521P001950002020-12-28 10:55AM EST195.0047.0337.8041.900.00--5060.30%