General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.94+2.26 (+1.17%)
As of 2:12PM EDT. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521C00120000 | 2021-01-13 11:01AM EDT | 120.00 | 33.22 | 41.70 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| GD210521C00125000 | 2021-02-12 3:22PM EDT | 125.00 | 39.90 | 49.20 | 53.80 | 0.00 | - | 1 | 7 | 0.00% |
| GD210521C00130000 | 2021-04-26 1:11PM EDT | 130.00 | 55.20 | 62.70 | 66.70 | 0.00 | - | 8 | 2 | 144.48% |
| GD210521C00135000 | 2021-04-07 2:48PM EDT | 135.00 | 49.30 | 57.40 | 61.70 | 0.00 | - | 240 | 0 | 133.59% |
| GD210521C00140000 | 2021-04-30 10:48AM EDT | 140.00 | 49.50 | 52.60 | 56.80 | 0.00 | - | 1 | 1 | 124.81% |
| GD210521C00145000 | 2021-04-07 2:48PM EDT | 145.00 | 39.30 | 47.50 | 51.60 | 0.00 | - | 240 | 10 | 110.99% |
| GD210521C00150000 | 2021-05-05 2:12PM EDT | 150.00 | 41.00 | 42.50 | 46.80 | 0.00 | - | 4 | 21 | 104.25% |
| GD210521C00155000 | 2021-05-05 10:17AM EDT | 155.00 | 39.20 | 37.50 | 41.60 | +3.60 | +10.11% | 2 | 87 | 91.26% |
| GD210521C00160000 | 2021-05-06 12:23PM EDT | 160.00 | 34.20 | 32.50 | 36.60 | +2.70 | +8.57% | 1 | 15 | 81.67% |
| GD210521C00165000 | 2021-05-04 12:29PM EDT | 165.00 | 29.10 | 27.60 | 31.70 | +1.45 | +5.24% | 1 | 197 | 73.46% |
| GD210521C00170000 | 2021-05-05 10:11AM EDT | 170.00 | 20.80 | 22.70 | 26.80 | 0.00 | - | 1 | 331 | 65.09% |
| GD210521C00175000 | 2021-05-06 1:00PM EDT | 175.00 | 19.30 | 17.70 | 20.10 | +2.85 | +17.33% | 1 | 885 | 29.59% |
| GD210521C00180000 | 2021-05-06 12:17PM EDT | 180.00 | 14.45 | 14.70 | 15.20 | +1.95 | +15.60% | 1 | 374 | 25.54% |
| GD210521C00182500 | 2021-04-29 11:53AM EDT | 182.50 | 8.50 | 12.30 | 14.10 | 0.00 | - | 14 | 119 | 38.75% |
| GD210521C00185000 | 2021-05-07 9:33AM EDT | 185.00 | 9.76 | 9.90 | 10.30 | +2.66 | +37.46% | 17 | 417 | 20.02% |
| GD210521C00187500 | 2021-05-04 3:56PM EDT | 187.50 | 6.20 | 7.70 | 8.40 | 0.00 | - | 3 | 32 | 22.56% |
| GD210521C00190000 | 2021-05-07 1:33PM EDT | 190.00 | 5.63 | 5.60 | 6.00 | +1.83 | +48.16% | 9 | 1,973 | 18.51% |
| GD210521C00192500 | 2021-05-06 3:37PM EDT | 192.50 | 3.10 | 3.80 | 4.20 | +0.55 | +21.57% | 3 | 53 | 17.96% |
| GD210521C00195000 | 2021-05-07 12:40PM EDT | 195.00 | 2.35 | 2.30 | 2.60 | +0.80 | +51.61% | 6 | 421 | 16.68% |
| GD210521C00197500 | 2021-05-07 10:01AM EDT | 197.50 | 1.35 | 1.25 | 1.50 | +0.50 | +58.82% | 101 | 112 | 16.26% |
| GD210521C00200000 | 2021-05-07 12:44PM EDT | 200.00 | 0.70 | 0.60 | 0.85 | +0.25 | +55.56% | 3 | 153 | 16.57% |
| GD210521C00205000 | 2021-04-29 1:42PM EDT | 205.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 10 | 17.51% |
| GD210521C00210000 | 2021-04-05 3:51PM EDT | 210.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 5 | 24.59% |
| GD210521C00230000 | 2021-01-26 11:05AM EDT | 230.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 74.37% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521P00070000 | 2020-12-23 10:30AM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 20 | 213.67% |
| GD210521P00075000 | 2021-03-09 2:11PM EDT | 75.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 313.28% |
| GD210521P00080000 | 2021-01-12 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GD210521P00085000 | 2020-10-30 3:25PM EDT | 85.00 | 1.84 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 197.27% |
| GD210521P00090000 | 2021-02-24 2:21PM EDT | 90.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 160 | 220.90% |
| GD210521P00095000 | 2020-11-02 4:46PM EDT | 95.00 | 2.30 | 0.10 | 1.45 | 0.00 | - | 288 | 283 | 197.46% |
| GD210521P00100000 | 2021-02-10 2:33PM EDT | 100.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 229.15% |
| GD210521P00105000 | 2021-04-23 1:40PM EDT | 105.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 127.34% |
| GD210521P00110000 | 2021-04-19 9:30AM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 121.88% |
| GD210521P00115000 | 2021-02-10 12:23PM EDT | 115.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 51 | 128.03% |
| GD210521P00120000 | 2021-05-04 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 173 | 93.75% |
| GD210521P00125000 | 2021-05-05 1:53PM EDT | 125.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 132 | 90.82% |
| GD210521P00130000 | 2021-05-07 1:34PM EDT | 130.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 1 | 543 | 91.41% |
| GD210521P00135000 | 2021-05-07 1:34PM EDT | 135.00 | 0.28 | 0.00 | 0.25 | +0.23 | +460.00% | 1 | 187 | 81.84% |
| GD210521P00140000 | 2021-05-03 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 142 | 76.56% |
| GD210521P00145000 | 2021-05-03 10:45AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 367 | 69.34% |
| GD210521P00150000 | 2021-05-04 10:35AM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 343 | 62.31% |
| GD210521P00155000 | 2021-05-04 10:33AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 546 | 55.47% |
| GD210521P00160000 | 2021-04-28 3:37PM EDT | 160.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 244 | 54.98% |
| GD210521P00162500 | 2021-04-28 3:11PM EDT | 162.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| GD210521P00165000 | 2021-05-05 11:40AM EDT | 165.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 444 | 39.65% |
| GD210521P00167500 | 2021-04-26 1:02PM EDT | 167.50 | 0.47 | 0.00 | 0.30 | 0.00 | - | - | 1 | 44.19% |
| GD210521P00170000 | 2021-05-06 3:25PM EDT | 170.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 128 | 40.63% |
| GD210521P00175000 | 2021-05-06 11:45AM EDT | 175.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 182 | 33.55% |
| GD210521P00177500 | 2021-05-05 9:51AM EDT | 177.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 10 | 21 | 31.01% |
| GD210521P00180000 | 2021-05-05 11:22AM EDT | 180.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 2 | 350 | 26.39% |
| GD210521P00182500 | 2021-05-05 9:51AM EDT | 182.50 | 0.72 | 0.25 | 0.40 | 0.00 | - | 10 | 115 | 24.46% |
| GD210521P00185000 | 2021-05-05 10:04AM EDT | 185.00 | 0.46 | 0.40 | 0.55 | -0.73 | -61.34% | 3 | 155 | 22.61% |
| GD210521P00187500 | 2021-05-06 12:28PM EDT | 187.50 | 0.98 | 0.65 | 0.85 | -0.40 | -28.99% | 1 | 70 | 21.52% |
| GD210521P00190000 | 2021-05-05 12:21PM EDT | 190.00 | 2.60 | 1.00 | 1.25 | 0.00 | - | 2 | 117 | 20.02% |
| GD210521P00192500 | 2021-05-04 9:30AM EDT | 192.50 | 2.07 | 1.65 | 2.05 | -1.43 | -40.86% | 2 | 5 | 19.91% |
| GD210521P00195000 | 2021-05-04 10:33AM EDT | 195.00 | 4.85 | 2.60 | 2.95 | 0.00 | - | 4 | 58 | 18.52% |
© 2021 Verizon Media. All rights reserved.
