Australia markets closed

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.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521C001200002021-01-13 11:01AM EDT120.0033.2241.7044.500.00-140.00%
GD210521C001250002021-02-12 3:22PM EDT125.0039.9049.2053.800.00-170.00%
GD210521C001300002021-04-26 1:11PM EDT130.0055.2062.7066.700.00-82144.48%
GD210521C001350002021-04-07 2:48PM EDT135.0049.3057.4061.700.00-2400133.59%
GD210521C001400002021-04-30 10:48AM EDT140.0049.5052.6056.800.00-11124.81%
GD210521C001450002021-04-07 2:48PM EDT145.0039.3047.5051.600.00-24010110.99%
GD210521C001500002021-05-05 2:12PM EDT150.0041.0042.5046.800.00-421104.25%
GD210521C001550002021-05-05 10:17AM EDT155.0039.2037.5041.60+3.60+10.11%28791.26%
GD210521C001600002021-05-06 12:23PM EDT160.0034.2032.5036.60+2.70+8.57%11581.67%
GD210521C001650002021-05-04 12:29PM EDT165.0029.1027.6031.70+1.45+5.24%119773.46%
GD210521C001700002021-05-05 10:11AM EDT170.0020.8022.7026.800.00-133165.09%
GD210521C001750002021-05-06 1:00PM EDT175.0019.3017.7020.10+2.85+17.33%188529.59%
GD210521C001800002021-05-06 12:17PM EDT180.0014.4514.7015.20+1.95+15.60%137425.54%
GD210521C001825002021-04-29 11:53AM EDT182.508.5012.3014.100.00-1411938.75%
GD210521C001850002021-05-07 9:33AM EDT185.009.769.9010.30+2.66+37.46%1741720.02%
GD210521C001875002021-05-04 3:56PM EDT187.506.207.708.400.00-33222.56%
GD210521C001900002021-05-07 1:33PM EDT190.005.635.606.00+1.83+48.16%91,97318.51%
GD210521C001925002021-05-06 3:37PM EDT192.503.103.804.20+0.55+21.57%35317.96%
GD210521C001950002021-05-07 12:40PM EDT195.002.352.302.60+0.80+51.61%642116.68%
GD210521C001975002021-05-07 10:01AM EDT197.501.351.251.50+0.50+58.82%10111216.26%
GD210521C002000002021-05-07 12:44PM EDT200.000.700.600.85+0.25+55.56%315316.57%
GD210521C002050002021-04-29 1:42PM EDT205.000.150.100.250.00-21017.51%
GD210521C002100002021-04-05 3:51PM EDT210.000.450.000.300.00--524.59%
GD210521C002300002021-01-26 11:05AM EDT230.000.090.004.400.00-1174.37%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521P000700002020-12-23 10:30AM EDT70.000.250.000.300.00--20213.67%
GD210521P000750002021-03-09 2:11PM EDT75.000.010.004.300.00-15313.28%
GD210521P000800002021-01-12 10:30AM EDT80.000.250.000.000.00-1450.00%
GD210521P000850002020-10-30 3:25PM EDT85.001.840.000.700.00-22197.27%
GD210521P000900002021-02-24 2:21PM EDT90.000.200.002.000.00-1160220.90%
GD210521P000950002020-11-02 4:46PM EDT95.002.300.101.450.00-288283197.46%
GD210521P001000002021-02-10 2:33PM EDT100.000.370.004.300.00-118229.15%
GD210521P001050002021-04-23 1:40PM EDT105.000.300.000.200.00-126127.34%
GD210521P001100002021-04-19 9:30AM EDT110.000.250.000.250.00-147121.88%
GD210521P001150002021-02-10 12:23PM EDT115.000.700.000.600.00-151128.03%
GD210521P001200002021-05-04 9:30AM EDT120.000.050.000.100.00-817393.75%
GD210521P001250002021-05-05 1:53PM EDT125.000.040.000.150.00-113290.82%
GD210521P001300002021-05-07 1:34PM EDT130.000.070.000.30-0.03-30.00%154391.41%
GD210521P001350002021-05-07 1:34PM EDT135.000.280.000.25+0.23+460.00%118781.84%
GD210521P001400002021-05-03 10:59AM EDT140.000.050.000.300.00-414276.56%
GD210521P001450002021-05-03 10:45AM EDT145.000.050.000.300.00-236769.34%
GD210521P001500002021-05-04 10:35AM EDT150.000.150.000.300.00-134362.31%
GD210521P001550002021-05-04 10:33AM EDT155.000.150.000.300.00-154655.47%
GD210521P001600002021-04-28 3:37PM EDT160.000.150.000.300.00-124454.98%
GD210521P001625002021-04-28 3:11PM EDT162.500.080.000.300.00--151.37%
GD210521P001650002021-05-05 11:40AM EDT165.000.050.050.100.00-2144439.65%
GD210521P001675002021-04-26 1:02PM EDT167.500.470.000.300.00--144.19%
GD210521P001700002021-05-06 3:25PM EDT170.000.200.050.300.00-312840.63%
GD210521P001750002021-05-06 11:45AM EDT175.000.250.100.300.00-118233.55%
GD210521P001775002021-05-05 9:51AM EDT177.500.350.150.350.00-102131.01%
GD210521P001800002021-05-05 11:22AM EDT180.000.250.150.30-0.20-44.44%235026.39%
GD210521P001825002021-05-05 9:51AM EDT182.500.720.250.400.00-1011524.46%
GD210521P001850002021-05-05 10:04AM EDT185.000.460.400.55-0.73-61.34%315522.61%
GD210521P001875002021-05-06 12:28PM EDT187.500.980.650.85-0.40-28.99%17021.52%
GD210521P001900002021-05-05 12:21PM EDT190.002.601.001.250.00-211720.02%
GD210521P001925002021-05-04 9:30AM EDT192.502.071.652.05-1.43-40.86%2519.91%
GD210521P001950002021-05-04 10:33AM EDT195.004.852.602.950.00-45818.52%