General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
189.35-2.30 (-1.20%)
At close: 4:00PM EDT
188.43 -0.92 (-0.49%)
After hours: 7:44PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210820C00080000 | 2021-01-29 4:46PM EDT | 80.00 | 67.20 | 84.60 | 89.50 | 0.00 | - | 4 | 0 | 0.00% |
| GD210820C00100000 | 2021-04-07 3:43PM EDT | 100.00 | 84.40 | 92.50 | 97.30 | 0.00 | - | - | 0 | 115.85% |
| GD210820C00115000 | 2021-04-07 3:42PM EDT | 115.00 | 69.40 | 77.50 | 82.30 | 0.00 | - | 1 | 0 | 95.59% |
| GD210820C00120000 | 2021-02-12 2:27PM EDT | 120.00 | 45.70 | 54.30 | 58.80 | 0.00 | - | 1 | 0 | 0.00% |
| GD210820C00125000 | 2021-04-07 3:42PM EDT | 125.00 | 59.39 | 67.50 | 72.40 | 0.00 | - | 6 | 0 | 83.69% |
| GD210820C00130000 | 2021-04-07 3:43PM EDT | 130.00 | 54.38 | 63.80 | 66.30 | 0.00 | - | 6 | 1 | 78.41% |
| GD210820C00135000 | 2021-01-19 1:01AM EDT | 135.00 | 19.60 | 29.10 | 31.70 | 0.00 | - | - | 0 | 0.00% |
| GD210820C00140000 | 2021-04-07 10:30AM EDT | 140.00 | 44.31 | 53.30 | 57.00 | 0.00 | - | 1 | 2 | 67.75% |
| GD210820C00145000 | 2021-03-04 2:52PM EDT | 145.00 | 22.60 | 33.60 | 38.00 | 0.00 | - | 2 | 3 | 0.00% |
| GD210820C00150000 | 2021-05-10 2:59PM EDT | 150.00 | 46.20 | 39.20 | 41.70 | 0.00 | - | 3 | 120 | 41.22% |
| GD210820C00155000 | 2021-04-07 12:03PM EDT | 155.00 | 29.60 | 38.90 | 42.30 | 0.00 | - | 2 | 19 | 53.67% |
| GD210820C00160000 | 2021-05-12 12:14PM EDT | 160.00 | 31.01 | 29.90 | 32.80 | 0.00 | - | 2 | 108 | 37.66% |
| GD210820C00165000 | 2021-05-10 9:50AM EDT | 165.00 | 32.35 | 25.60 | 26.40 | 0.00 | - | 2 | 77 | 27.23% |
| GD210820C00170000 | 2021-05-11 9:30AM EDT | 170.00 | 25.70 | 21.50 | 22.10 | 0.00 | - | 1 | 153 | 25.96% |
| GD210820C00175000 | 2021-05-11 10:12AM EDT | 175.00 | 18.40 | 17.20 | 18.10 | 0.00 | - | 1 | 68 | 24.96% |
| GD210820C00180000 | 2021-05-12 1:41PM EDT | 180.00 | 15.70 | 13.90 | 14.20 | 0.00 | - | 1 | 362 | 23.39% |
| GD210820C00185000 | 2021-05-17 11:25AM EDT | 185.00 | 11.70 | 10.60 | 10.90 | 0.00 | - | 3 | 1,238 | 22.57% |
| GD210820C00190000 | 2021-05-18 1:53PM EDT | 190.00 | 8.60 | 7.80 | 8.20 | -1.03 | -10.70% | 1 | 955 | 22.19% |
| GD210820C00195000 | 2021-05-18 3:48PM EDT | 195.00 | 5.95 | 5.60 | 6.00 | -0.97 | -14.02% | 5 | 176 | 21.93% |
| GD210820C00200000 | 2021-05-18 3:30PM EDT | 200.00 | 4.26 | 3.30 | 4.30 | -0.78 | -15.48% | 3 | 571 | 21.82% |
| GD210820C00210000 | 2021-05-18 2:27PM EDT | 210.00 | 1.85 | 1.05 | 2.00 | -0.62 | -25.10% | 1 | 473 | 21.52% |
| GD210820C00220000 | 2021-05-11 3:52PM EDT | 220.00 | 1.20 | 0.60 | 1.00 | 0.00 | - | 2 | 56 | 22.33% |
| GD210820C00230000 | 2021-05-11 11:22AM EDT | 230.00 | 0.51 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 23.61% |
| GD210820C00240000 | 2021-05-17 12:03PM EDT | 240.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 25.34% |
| GD210820C00250000 | 2021-05-11 9:50AM EDT | 250.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 19 | 28.08% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210820P00075000 | 2021-03-09 2:11PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 83.40% |
| GD210820P00090000 | 2021-02-22 1:03PM EDT | 90.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | - | 3 | 87.79% |
| GD210820P00095000 | 2021-04-29 3:51PM EDT | 95.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 59.28% |
| GD210820P00100000 | 2021-04-22 3:47PM EDT | 100.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 55.27% |
| GD210820P00105000 | 2021-05-07 2:23PM EDT | 105.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 51.37% |
| GD210820P00110000 | 2021-03-29 2:28PM EDT | 110.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 19 | 52.73% |
| GD210820P00115000 | 2021-01-26 2:28PM EDT | 115.00 | 2.46 | 0.90 | 2.40 | 0.00 | - | 2 | 2 | 67.80% |
| GD210820P00120000 | 2021-05-07 9:30AM EDT | 120.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 33 | 46.29% |
| GD210820P00125000 | 2021-04-21 9:43AM EDT | 125.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 59 | 42.68% |
| GD210820P00130000 | 2021-05-04 11:18AM EDT | 130.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 59 | 905 | 40.92% |
| GD210820P00135000 | 2021-04-22 2:01PM EDT | 135.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 4 | 60 | 38.82% |
| GD210820P00140000 | 2021-04-21 12:49PM EDT | 140.00 | 0.80 | 0.60 | 0.65 | 0.00 | - | 1 | 385 | 36.50% |
| GD210820P00145000 | 2021-04-28 2:38PM EDT | 145.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 5 | 70 | 34.96% |
| GD210820P00150000 | 2021-05-05 10:05AM EDT | 150.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 116 | 32.98% |
| GD210820P00155000 | 2021-05-14 11:08AM EDT | 155.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 16 | 38 | 31.34% |
| GD210820P00160000 | 2021-05-12 3:52PM EDT | 160.00 | 2.48 | 1.60 | 1.75 | 0.00 | - | 22 | 317 | 29.78% |
| GD210820P00165000 | 2021-05-11 1:20PM EDT | 165.00 | 2.20 | 2.15 | 2.35 | 0.00 | - | 3 | 547 | 28.60% |
| GD210820P00170000 | 2021-05-11 3:56PM EDT | 170.00 | 2.95 | 2.90 | 3.10 | 0.00 | - | 3 | 241 | 27.30% |
| GD210820P00175000 | 2021-05-12 2:23PM EDT | 175.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 48 | 26.44% |
| GD210820P00180000 | 2021-05-17 3:17PM EDT | 180.00 | 5.30 | 5.30 | 5.60 | +0.50 | +10.42% | 9 | 403 | 25.59% |
| GD210820P00185000 | 2021-05-17 3:32PM EDT | 185.00 | 6.40 | 7.10 | 7.40 | 0.00 | - | 2 | 191 | 24.87% |
| GD210820P00190000 | 2021-05-17 3:50PM EDT | 190.00 | 8.57 | 9.30 | 9.80 | 0.00 | - | 20 | 214 | 24.69% |
| GD210820P00195000 | 2021-05-11 1:58PM EDT | 195.00 | 11.16 | 12.20 | 12.40 | -0.57 | -4.86% | 1 | 30 | 23.94% |
| GD210820P00200000 | 2021-04-29 10:57AM EDT | 200.00 | 16.10 | 15.50 | 15.70 | 0.00 | - | - | 8 | 23.97% |
| GD210820P00220000 | 2021-05-10 11:15AM EDT | 220.00 | 25.31 | 31.40 | 32.90 | 0.00 | - | - | 4 | 28.37% |
© 2021 Verizon Media. All rights reserved.
