General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.52+4.75 (+2.87%)
At close: 4:00PM EST
170.97 +0.45 (0.26%)
After hours: 7:44PM EST
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210820C00080000 | 2021-01-29 3:46PM EST | 80.00 | 67.20 | 84.60 | 89.50 | 0.00 | - | 4 | 0 | 0.00% |
| GD210820C00115000 | 2021-02-11 1:48PM EST | 115.00 | 49.60 | 54.20 | 58.40 | 0.00 | - | 1 | 6 | 50.10% |
| GD210820C00120000 | 2021-02-12 1:27PM EST | 120.00 | 45.70 | 49.80 | 53.20 | 0.00 | - | 1 | 0 | 44.95% |
| GD210820C00125000 | 2021-02-16 9:30AM EST | 125.00 | 41.30 | 44.70 | 47.80 | 0.00 | - | 1 | 4 | 39.01% |
| GD210820C00130000 | 2021-02-05 3:49PM EST | 130.00 | 31.27 | 40.40 | 43.70 | 0.00 | - | 1 | 4 | 39.28% |
| GD210820C00135000 | 2021-01-19 12:01AM EST | 135.00 | 19.60 | 29.10 | 31.70 | 0.00 | - | - | 0 | 0.00% |
| GD210820C00140000 | 2021-03-05 1:06PM EST | 140.00 | 31.20 | 31.60 | 33.90 | +0.58 | +1.89% | 3 | 4 | 32.25% |
| GD210820C00145000 | 2021-03-04 1:52PM EST | 145.00 | 22.60 | 27.40 | 29.20 | 0.00 | - | 2 | 3 | 29.40% |
| GD210820C00150000 | 2021-02-10 10:11AM EST | 150.00 | 21.60 | 22.80 | 25.30 | +2.05 | +10.49% | 5 | 136 | 28.75% |
| GD210820C00155000 | 2021-02-04 3:23PM EST | 155.00 | 11.81 | 19.50 | 22.00 | 0.00 | - | 11 | 15 | 29.04% |
| GD210820C00160000 | 2021-03-05 3:15PM EST | 160.00 | 17.00 | 15.60 | 18.30 | +1.84 | +12.14% | 2 | 100 | 27.61% |
| GD210820C00165000 | 2021-03-05 1:19PM EST | 165.00 | 13.39 | 13.70 | 15.90 | +1.89 | +16.43% | 18 | 68 | 28.57% |
| GD210820C00170000 | 2021-03-05 3:51PM EST | 170.00 | 11.70 | 10.00 | 13.30 | +2.90 | +32.95% | 29 | 155 | 28.33% |
| GD210820C00175000 | 2021-03-01 3:09PM EST | 175.00 | 7.80 | 8.30 | 10.70 | 0.00 | - | 21 | 80 | 27.44% |
| GD210820C00180000 | 2021-03-05 1:24PM EST | 180.00 | 6.50 | 5.80 | 7.40 | +1.50 | +30.00% | 1 | 323 | 24.32% |
| GD210820C00185000 | 2021-03-05 1:34PM EST | 185.00 | 4.82 | 4.00 | 5.60 | +1.10 | +29.57% | 3 | 0 | 23.74% |
| GD210820C00190000 | 2021-03-05 3:46PM EST | 190.00 | 4.10 | 3.90 | 4.30 | +0.70 | +20.59% | 2 | 395 | 23.64% |
| GD210820C00195000 | 2021-03-03 2:21PM EST | 195.00 | 2.75 | 2.90 | 3.60 | 0.00 | - | 4 | 45 | 24.52% |
| GD210820C00200000 | 2021-03-04 3:59PM EST | 200.00 | 2.00 | 0.50 | 3.50 | +0.35 | +21.21% | 10 | 45 | 26.77% |
| GD210820C00210000 | 2021-02-25 12:25PM EST | 210.00 | 1.15 | 1.10 | 2.40 | 0.00 | - | 1 | 9 | 27.72% |
| GD210820C00230000 | 2021-03-01 11:42AM EST | 230.00 | 0.20 | - | 0.75 | -0.55 | -73.33% | - | 1 | 26.81% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210820P00075000 | 2021-01-19 12:01AM EST | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| GD210820P00090000 | 2021-02-22 12:03PM EST | 90.00 | 0.36 | 0.05 | 0.80 | 0.00 | - | - | 3 | 54.88% |
| GD210820P00095000 | 2021-02-02 12:20PM EST | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD210820P00100000 | 2021-01-29 3:59PM EST | 100.00 | 1.80 | 0.00 | 1.30 | 0.00 | - | 5 | 8 | 52.03% |
| GD210820P00105000 | 2021-01-28 2:34PM EST | 105.00 | 1.75 | 0.10 | 1.15 | 0.00 | - | 1 | 7 | 46.73% |
| GD210820P00110000 | 2021-02-22 10:00AM EST | 110.00 | 0.66 | 0.25 | 1.20 | 0.00 | - | 1 | 20 | 43.38% |
| GD210820P00115000 | 2021-01-26 1:28PM EST | 115.00 | 2.46 | 0.90 | 2.40 | 0.00 | - | 2 | 2 | 47.52% |
| GD210820P00120000 | 2021-03-04 12:56PM EST | 120.00 | 1.50 | 1.00 | 2.70 | 0.00 | - | 9 | 33 | 45.07% |
| GD210820P00125000 | 2021-03-04 2:08PM EST | 125.00 | 2.35 | 1.30 | 1.65 | 0.00 | - | 3 | 59 | 35.62% |
| GD210820P00130000 | 2021-02-25 3:43PM EST | 130.00 | 2.55 | 1.55 | 2.45 | 0.00 | - | 15 | 0 | 36.10% |
| GD210820P00135000 | 2021-03-05 3:16PM EST | 135.00 | 2.30 | 2.00 | 2.65 | -0.80 | -25.81% | 3 | 45 | 33.24% |
| GD210820P00140000 | 2021-03-05 3:58PM EST | 140.00 | 3.63 | 2.60 | 4.60 | +0.43 | +13.44% | 250 | 0 | 36.48% |
| GD210820P00145000 | 2021-03-02 11:09AM EST | 145.00 | 4.10 | 3.10 | 4.20 | 0.00 | - | 3 | 43 | 31.10% |
| GD210820P00150000 | 2021-03-02 3:54PM EST | 150.00 | 5.55 | 4.10 | 6.80 | 0.00 | - | 118 | 126 | 34.39% |
| GD210820P00155000 | 2021-02-17 9:38AM EST | 155.00 | 9.57 | 5.10 | 7.40 | 0.00 | - | 8 | 16 | 31.40% |
| GD210820P00160000 | 2021-03-05 3:58PM EST | 160.00 | 7.95 | 7.60 | 8.30 | -2.88 | -26.59% | 250 | 5 | 28.86% |
| GD210820P00165000 | 2021-02-26 12:51PM EST | 165.00 | 12.74 | 9.60 | 10.80 | 0.00 | - | 1 | 8 | 29.53% |
| GD210820P00170000 | 2021-03-05 2:54PM EST | 170.00 | 12.89 | 11.10 | 13.40 | -15.38 | -54.40% | 1 | 1 | 29.70% |
| GD210820P00175000 | 2021-03-05 2:54PM EST | 175.00 | 15.69 | 14.40 | 15.70 | -2.72 | -14.77% | 1 | 2 | 28.59% |
© 2021 Verizon Media. All rights reserved.
