Australia markets close in 4 hours 22 minutes

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

In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210820C000800002021-01-29 4:46PM EDT80.0067.2084.6089.500.00-400.00%
GD210820C001000002021-04-07 3:43PM EDT100.0084.4092.5097.300.00--0115.85%
GD210820C001150002021-04-07 3:42PM EDT115.0069.4077.5082.300.00-1095.59%
GD210820C001200002021-02-12 2:27PM EDT120.0045.7054.3058.800.00-100.00%
GD210820C001250002021-04-07 3:42PM EDT125.0059.3967.5072.400.00-6083.69%
GD210820C001300002021-04-07 3:43PM EDT130.0054.3863.8066.300.00-6178.41%
GD210820C001350002021-01-19 1:01AM EDT135.0019.6029.1031.700.00--00.00%
GD210820C001400002021-04-07 10:30AM EDT140.0044.3153.3057.000.00-1267.75%
GD210820C001450002021-03-04 2:52PM EDT145.0022.6033.6038.000.00-230.00%
GD210820C001500002021-05-10 2:59PM EDT150.0046.2039.2041.700.00-312041.22%
GD210820C001550002021-04-07 12:03PM EDT155.0029.6038.9042.300.00-21953.67%
GD210820C001600002021-05-12 12:14PM EDT160.0031.0129.9032.800.00-210837.66%
GD210820C001650002021-05-10 9:50AM EDT165.0032.3525.6026.400.00-27727.23%
GD210820C001700002021-05-11 9:30AM EDT170.0025.7021.5022.100.00-115325.96%
GD210820C001750002021-05-11 10:12AM EDT175.0018.4017.2018.100.00-16824.96%
GD210820C001800002021-05-12 1:41PM EDT180.0015.7013.9014.200.00-136223.39%
GD210820C001850002021-05-17 11:25AM EDT185.0011.7010.6010.900.00-31,23822.57%
GD210820C001900002021-05-18 1:53PM EDT190.008.607.808.20-1.03-10.70%195522.19%
GD210820C001950002021-05-18 3:48PM EDT195.005.955.606.00-0.97-14.02%517621.93%
GD210820C002000002021-05-18 3:30PM EDT200.004.263.304.30-0.78-15.48%357121.82%
GD210820C002100002021-05-18 2:27PM EDT210.001.851.052.00-0.62-25.10%147321.52%
GD210820C002200002021-05-11 3:52PM EDT220.001.200.601.000.00-25622.33%
GD210820C002300002021-05-11 11:22AM EDT230.000.510.350.550.00-1223.61%
GD210820C002400002021-05-17 12:03PM EDT240.000.250.150.350.00-5725.34%
GD210820C002500002021-05-11 9:50AM EDT250.000.150.050.300.00-11928.08%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210820P000750002021-03-09 2:11PM EDT75.000.100.000.500.00-1983.40%
GD210820P000900002021-02-22 1:03PM EDT90.000.360.002.250.00--387.79%
GD210820P000950002021-04-29 3:51PM EDT95.000.120.000.300.00-1859.28%
GD210820P001000002021-04-22 3:47PM EDT100.000.300.000.300.00-2455.27%
GD210820P001050002021-05-07 2:23PM EDT105.000.120.000.300.00-1651.37%
GD210820P001100002021-03-29 2:28PM EDT110.000.400.100.300.00-21952.73%
GD210820P001150002021-01-26 2:28PM EDT115.002.460.902.400.00-2267.80%
GD210820P001200002021-05-07 9:30AM EDT120.000.250.150.350.00-23346.29%
GD210820P001250002021-04-21 9:43AM EDT125.000.500.250.350.00-15942.68%
GD210820P001300002021-05-04 11:18AM EDT130.000.450.300.450.00-5990540.92%
GD210820P001350002021-04-22 2:01PM EDT135.000.700.450.550.00-46038.82%
GD210820P001400002021-04-21 12:49PM EDT140.000.800.600.650.00-138536.50%
GD210820P001450002021-04-28 2:38PM EDT145.000.750.700.850.00-57034.96%
GD210820P001500002021-05-05 10:05AM EDT150.001.000.901.050.00-111632.98%
GD210820P001550002021-05-14 11:08AM EDT155.001.251.201.350.00-163831.34%
GD210820P001600002021-05-12 3:52PM EDT160.002.481.601.750.00-2231729.78%
GD210820P001650002021-05-11 1:20PM EDT165.002.202.152.350.00-354728.60%
GD210820P001700002021-05-11 3:56PM EDT170.002.952.903.100.00-324127.30%
GD210820P001750002021-05-12 2:23PM EDT175.004.003.904.200.00-104826.44%
GD210820P001800002021-05-17 3:17PM EDT180.005.305.305.60+0.50+10.42%940325.59%
GD210820P001850002021-05-17 3:32PM EDT185.006.407.107.400.00-219124.87%
GD210820P001900002021-05-17 3:50PM EDT190.008.579.309.800.00-2021424.69%
GD210820P001950002021-05-11 1:58PM EDT195.0011.1612.2012.40-0.57-4.86%13023.94%
GD210820P002000002021-04-29 10:57AM EDT200.0016.1015.5015.700.00--823.97%
GD210820P002200002021-05-10 11:15AM EDT220.0025.3131.4032.900.00--428.37%