Australia markets close in 56 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.06+0.02 (+0.01%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521C001200002020-11-19 3:33PM EST120.0031.6032.1034.600.00-4433.86%
GD210521C001250002020-11-23 1:10PM EST125.0027.3027.1030.300.00-1132.54%
GD210521C001300002020-11-25 1:41PM EST130.0025.4023.7024.90+25.40--826.75%
GD210521C001350002020-11-19 1:22PM EST135.0019.7820.3021.400.00-1227.44%
GD210521C001400002020-11-25 11:31AM EST140.0017.3016.5017.600.00-12426.18%
GD210521C001450002020-11-09 11:45AM EST145.0012.1812.3014.200.00-31825.24%
GD210521C001500002020-11-27 10:35AM EST150.0010.609.4011.50+0.30+2.91%16225.18%
GD210521C001550002020-11-27 9:44AM EST155.009.006.808.70-0.10-1.10%18223.98%
GD210521C001600002020-11-27 9:58AM EST160.006.405.606.70-0.15-2.29%311823.78%
GD210521C001650002020-11-25 3:22PM EST165.004.502.855.300.00-15624.22%
GD210521C001700002020-11-25 10:09AM EST170.003.202.204.100.00-43724.41%
GD210521C001750002020-11-24 3:43PM EST175.002.901.752.750.00-850223.33%
GD210521C001800002020-11-25 11:47AM EST180.001.701.351.900.00-85022.91%
GD210521C001850002020-11-27 9:30AM EST185.001.000.551.300.00-2722.64%
GD210521C001900002020-11-27 11:39AM EST190.000.600.751.05-0.60-50.00%2723.45%
GD210521C001950002020-11-23 11:51AM EST195.000.410.300.750.00-111523.51%
GD210521C002000002020-11-18 11:32AM EST200.000.570.050.800.00-11125.66%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210521P000700002020-11-18 11:28AM EST70.000.200.000.250.00--1053.91%
GD210521P000750002020-10-30 2:25PM EST75.000.450.000.650.00-2451.56%
GD210521P000800002020-11-11 9:30AM EST80.000.721.301.750.00-3563.84%
GD210521P000850002020-10-30 2:25PM EST85.001.840.000.700.00-2249.66%
GD210521P000900002020-10-30 1:45PM EST90.002.250.050.750.00-16616246.05%
GD210521P000950002020-11-02 3:46PM EST95.002.300.000.750.00-28828341.97%
GD210521P001000002020-11-23 2:24PM EST100.001.030.001.100.00-61841.46%
GD210521P001050002020-11-25 2:30PM EST105.001.000.551.350.00-22139.43%
GD210521P001100002020-11-19 3:27PM EST110.001.851.001.700.00-73637.72%
GD210521P001150002020-11-20 1:23PM EST115.002.300.602.000.00-21835.36%
GD210521P001200002020-11-27 11:33AM EST120.002.302.002.55-0.37-13.86%205333.94%
GD210521P001250002020-11-25 3:20PM EST125.002.801.953.300.00-23932.79%
GD210521P001300002020-11-27 10:49AM EST130.003.303.604.20-0.60-15.38%46231.58%
GD210521P001350002020-11-25 2:17PM EST135.005.184.605.400.00-93530.69%
GD210521P001400002020-11-25 10:19AM EST140.006.404.606.900.00-102529.94%
GD210521P001450002020-11-25 10:23AM EST145.008.307.708.800.00-102329.48%
GD210521P001500002020-11-25 10:20AM EST150.0010.5010.0011.000.00-21028.99%
GD210521P001550002020-11-16 10:33AM EST155.0013.7012.5013.700.00-11128.93%
GD210521P001650002020-11-24 11:40AM EST165.0018.2817.6019.90+18.28--128.48%
GD210521P001700002020-11-24 11:40AM EST170.0021.9221.4023.600.00-1028.71%
GD210521P001800002020-10-19 3:15PM EST180.0041.7530.6031.600.00--029.04%
GD210521P001850002020-10-22 1:01PM EST185.0041.3037.7041.000.00-1044.51%