Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.64+1.96 (+1.02%)
At close: 4:00PM EDT

194.79 +0.15 (0.08%)
After hours: 4:02PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121C000550002021-02-11 3:33PM EDT55.00108.73119.00124.000.00-110.00%
GD220121C000600002021-04-07 3:37PM EDT60.00124.50132.50137.000.00-6256.15%
GD220121C000650002020-10-07 3:38PM EDT65.0080.3274.0075.900.00--00.00%
GD220121C000700002021-04-07 3:35PM EDT70.00114.40122.60127.000.00-2151.47%
GD220121C000750002020-10-07 3:38PM EDT75.0070.1064.0066.500.00-1000.00%
GD220121C000800002021-02-25 2:26PM EDT80.0087.4099.00104.000.00-120.00%
GD220121C000850002021-01-06 2:00PM EDT85.0068.7071.6076.500.00-5000.00%
GD220121C000900002021-03-18 10:34AM EDT90.0089.3592.1097.000.00-5010.00%
GD220121C000950002021-01-13 4:47PM EDT95.0057.8267.5072.500.00-810.00%
GD220121C001000002021-04-14 3:31PM EDT100.0084.0092.7097.000.00-1456.18%
GD220121C001050002021-04-07 2:58PM EDT105.0078.2087.7092.000.00-75552.70%
GD220121C001100002021-04-07 2:48PM EDT110.0076.5082.7087.100.00-1749.89%
GD220121C001150002021-04-07 3:56PM EDT115.0070.8077.8082.000.00-550546.18%
GD220121C001200002021-05-04 1:10PM EDT120.0072.6072.9077.400.00-9944.96%
GD220121C001250002021-04-08 10:19AM EDT125.0059.5568.0072.500.00-32642.34%
GD220121C001300002021-04-19 10:37AM EDT130.0054.3063.1067.500.00-44739.38%
GD220121C001350002021-03-30 3:09PM EDT135.0048.6954.0058.500.00-3511580.00%
GD220121C001400002021-04-28 11:02AM EDT140.0049.5054.6056.000.00-412427.56%
GD220121C001450002021-05-03 1:45PM EDT145.0048.3949.6052.400.00-39430.66%
GD220121C001500002021-05-05 1:03PM EDT150.0042.1044.3047.000.00-326926.70%
GD220121C001550002021-05-07 1:47PM EDT155.0041.5040.4042.00+4.10+10.96%119424.18%
GD220121C001600002021-05-05 10:51AM EDT160.0032.9837.0037.600.00-445623.44%
GD220121C001650002021-04-26 9:45AM EDT165.0027.6032.6034.700.00-144225.86%
GD220121C001700002021-05-07 3:23PM EDT170.0029.1428.9029.50+7.14+32.45%161422.57%
GD220121C001750002021-05-03 2:45PM EDT175.0023.5225.2025.800.00-210922.24%
GD220121C001800002021-05-04 10:59AM EDT180.0020.0421.7022.300.00-247221.84%
GD220121C001850002021-04-29 2:57PM EDT185.0018.5018.5019.10+2.80+17.83%817321.53%
GD220121C001900002021-05-05 11:33AM EDT190.0013.6415.5016.200.00-220921.26%
GD220121C001950002021-05-07 2:58PM EDT195.0013.5013.0013.70+2.00+17.39%28421.18%
GD220121C002000002021-05-07 10:34AM EDT200.0010.9010.8011.40+0.88+8.78%216520.97%
GD220121C002050002021-05-07 10:27AM EDT205.008.808.909.50+1.52+20.88%33420.95%
GD220121C002100002021-05-04 12:11PM EDT210.007.006.107.80+0.45+6.87%120720.84%
GD220121C002150002021-05-05 10:58AM EDT215.004.805.806.300.00-11620.66%
GD220121C002200002021-05-04 11:06AM EDT220.003.904.605.000.00-28820.43%
GD220121C002250002021-05-03 11:16AM EDT225.002.903.604.100.00-11120.57%
GD220121C002300002021-05-05 10:45AM EDT230.002.221.603.200.00-15420.38%
GD220121C002350002021-04-19 3:26PM EDT235.001.801.953.300.00-15422.21%
GD220121C002400002021-04-13 12:01PM EDT240.000.960.601.900.00-3720.07%
GD220121C002500002021-04-30 10:28AM EDT250.000.800.901.700.00-11222.07%
GD220121C002600002021-03-23 2:42PM EDT260.000.600.000.000.00-106.25%
GD220121C002700002021-03-12 3:19PM EDT270.000.260.001.050.00-101424.06%
GD220121C002800002021-05-04 1:17PM EDT280.000.200.150.300.00-448520.95%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121P000550002021-04-07 12:38PM EDT55.000.140.050.550.00-1868.70%
GD220121P000600002021-02-12 1:09PM EDT60.000.600.000.600.00-63464.16%
GD220121P000650002020-10-30 3:29PM EDT65.001.870.001.100.00-2665.80%
GD220121P000700002021-04-28 12:17PM EDT70.000.520.001.950.00-133668.07%
GD220121P000750002021-04-29 3:51PM EDT75.000.420.001.200.00-35958.62%
GD220121P000800002021-04-19 3:52PM EDT80.001.000.002.550.00-1463.11%
GD220121P000850002021-03-05 2:25PM EDT85.000.880.001.950.00-51656.23%
GD220121P000900002021-04-30 9:30AM EDT90.000.750.051.150.00-318554.47%
GD220121P000950002021-04-30 12:03PM EDT95.000.600.001.050.00-114450.17%
GD220121P001000002021-04-12 9:30AM EDT100.000.600.001.050.00-36447.01%
GD220121P001050002021-04-21 3:26PM EDT105.001.000.301.000.00-68043.57%
GD220121P001100002021-04-23 1:36PM EDT110.001.050.251.000.00-310040.72%
GD220121P001150002021-03-10 4:02PM EDT115.002.400.000.000.00-3011112.50%
GD220121P001200002021-04-21 3:53PM EDT120.001.401.001.500.00-17838.62%
GD220121P001250002021-04-26 1:39PM EDT125.001.400.952.550.00-1525341.05%
GD220121P001300002021-04-20 3:17PM EDT130.001.921.251.900.00-164835.29%
GD220121P001350002021-05-06 2:40PM EDT135.001.951.502.500.00-122235.16%
GD220121P001400002021-04-30 12:26PM EDT140.002.231.852.650.00-239433.00%
GD220121P001450002021-05-03 3:50PM EDT145.002.542.303.200.00-217732.15%
GD220121P001500002021-05-07 12:26PM EDT150.003.012.803.20+0.21+7.50%737629.43%
GD220121P001550002021-05-07 12:24PM EDT155.003.633.403.90-0.47-11.46%733628.69%
GD220121P001600002021-04-29 3:51PM EDT160.004.404.104.60-0.50-10.20%216827.67%
GD220121P001650002021-05-05 3:50PM EDT165.005.405.005.60-0.70-11.48%115727.07%
GD220121P001700002021-05-07 11:54AM EDT170.006.506.206.70-0.50-7.14%318526.35%
GD220121P001750002021-05-07 11:16AM EDT175.008.007.608.00-0.60-6.98%4910525.68%
GD220121P001800002021-05-03 3:46PM EDT180.009.509.209.70-0.90-8.65%16225.38%
GD220121P001850002021-05-07 10:25AM EDT185.0011.4011.1011.60-0.80-6.56%18025.03%
GD220121P001900002021-05-07 12:01PM EDT190.0013.8013.1015.20-0.90-6.12%22326.98%
GD220121P001950002021-05-07 1:31PM EDT195.0016.2115.6016.30-6.19-27.63%18924.63%
GD220121P002000002021-05-03 3:06PM EDT200.0020.3418.4019.100.00-104524.56%
GD220121P002050002021-03-17 11:52AM EDT205.0036.2027.5030.300.00--437.00%
GD220121P002100002021-05-03 3:09PM EDT210.0026.8924.8025.500.00-102524.60%
GD220121P002150002021-04-15 12:28PM EDT215.0037.4028.0029.000.00-1524.59%
GD220121P002200002021-04-15 12:29PM EDT220.0041.7031.1034.000.00-101426.81%
GD220121P002250002021-03-31 2:01PM EDT225.0048.7039.5041.200.00-61832.58%
GD220121P002300002021-04-21 11:42AM EDT230.0050.0040.5041.500.00-12426.37%
GD220121P002350002020-07-09 5:00PM EDT235.0055.600.000.000.00--420.00%
GD220121P002400002021-03-18 11:53AM EDT240.0064.4056.5061.500.00-858747.15%
GD220121P002500002020-07-09 5:00PM EDT250.00122.950.000.000.00-110.00%
GD220121P002600002020-07-09 5:00PM EDT260.00109.100.000.000.00-120.00%
GD220121P002800002020-07-09 5:00PM EDT280.00155.500.000.000.00--20.00%