Australia markets closed

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

In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210820C000800002021-01-29 3:46PM EST80.0067.2084.6089.500.00-400.00%
GD210820C001150002021-02-11 1:48PM EST115.0049.6054.2058.400.00-1650.10%
GD210820C001200002021-02-12 1:27PM EST120.0045.7049.8053.200.00-1044.95%
GD210820C001250002021-02-16 9:30AM EST125.0041.3044.7047.800.00-1439.01%
GD210820C001300002021-02-05 3:49PM EST130.0031.2740.4043.700.00-1439.28%
GD210820C001350002021-01-19 12:01AM EST135.0019.6029.1031.700.00--00.00%
GD210820C001400002021-03-05 1:06PM EST140.0031.2031.6033.90+0.58+1.89%3432.25%
GD210820C001450002021-03-04 1:52PM EST145.0022.6027.4029.200.00-2329.40%
GD210820C001500002021-02-10 10:11AM EST150.0021.6022.8025.30+2.05+10.49%513628.75%
GD210820C001550002021-02-04 3:23PM EST155.0011.8119.5022.000.00-111529.04%
GD210820C001600002021-03-05 3:15PM EST160.0017.0015.6018.30+1.84+12.14%210027.61%
GD210820C001650002021-03-05 1:19PM EST165.0013.3913.7015.90+1.89+16.43%186828.57%
GD210820C001700002021-03-05 3:51PM EST170.0011.7010.0013.30+2.90+32.95%2915528.33%
GD210820C001750002021-03-01 3:09PM EST175.007.808.3010.700.00-218027.44%
GD210820C001800002021-03-05 1:24PM EST180.006.505.807.40+1.50+30.00%132324.32%
GD210820C001850002021-03-05 1:34PM EST185.004.824.005.60+1.10+29.57%3023.74%
GD210820C001900002021-03-05 3:46PM EST190.004.103.904.30+0.70+20.59%239523.64%
GD210820C001950002021-03-03 2:21PM EST195.002.752.903.600.00-44524.52%
GD210820C002000002021-03-04 3:59PM EST200.002.000.503.50+0.35+21.21%104526.77%
GD210820C002100002021-02-25 12:25PM EST210.001.151.102.400.00-1927.72%
GD210820C002300002021-03-01 11:42AM EST230.000.20-0.75-0.55-73.33%-126.81%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210820P000750002021-01-19 12:01AM EST75.000.500.000.000.00--825.00%
GD210820P000900002021-02-22 12:03PM EST90.000.360.050.800.00--354.88%
GD210820P000950002021-02-02 12:20PM EST95.000.950.000.000.00-1012.50%
GD210820P001000002021-01-29 3:59PM EST100.001.800.001.300.00-5852.03%
GD210820P001050002021-01-28 2:34PM EST105.001.750.101.150.00-1746.73%
GD210820P001100002021-02-22 10:00AM EST110.000.660.251.200.00-12043.38%
GD210820P001150002021-01-26 1:28PM EST115.002.460.902.400.00-2247.52%
GD210820P001200002021-03-04 12:56PM EST120.001.501.002.700.00-93345.07%
GD210820P001250002021-03-04 2:08PM EST125.002.351.301.650.00-35935.62%
GD210820P001300002021-02-25 3:43PM EST130.002.551.552.450.00-15036.10%
GD210820P001350002021-03-05 3:16PM EST135.002.302.002.65-0.80-25.81%34533.24%
GD210820P001400002021-03-05 3:58PM EST140.003.632.604.60+0.43+13.44%250036.48%
GD210820P001450002021-03-02 11:09AM EST145.004.103.104.200.00-34331.10%
GD210820P001500002021-03-02 3:54PM EST150.005.554.106.800.00-11812634.39%
GD210820P001550002021-02-17 9:38AM EST155.009.575.107.400.00-81631.40%
GD210820P001600002021-03-05 3:58PM EST160.007.957.608.30-2.88-26.59%250528.86%
GD210820P001650002021-02-26 12:51PM EST165.0012.749.6010.800.00-1829.53%
GD210820P001700002021-03-05 2:54PM EST170.0012.8911.1013.40-15.38-54.40%1129.70%
GD210820P001750002021-03-05 2:54PM EST175.0015.6914.4015.70-2.72-14.77%1228.59%