Australia markets open in 8 hours 43 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.47-2.73 (-1.64%)
At close: 4:00PM EST

163.12 -0.35 (-0.21%)
Pre-market: 9:15AM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121C000550002021-02-11 2:33PM EST55.00108.730.000.000.00-110.00%
GD220121C000600002021-02-22 10:07AM EST60.00105.500.000.000.00-630.00%
GD220121C000650002020-10-07 2:38PM EST65.0080.3274.0075.900.00--00.00%
GD220121C000700002021-01-13 3:47PM EST70.0082.7092.9097.200.00-8158.55%
GD220121C000750002020-10-07 2:38PM EST75.0070.1064.0066.500.00-1000.00%
GD220121C000800002021-02-25 1:26PM EST80.0087.400.000.000.00-120.00%
GD220121C000850002021-01-06 1:00PM EST85.0068.7071.6076.500.00-5000.00%
GD220121C000900002021-01-04 10:22AM EST90.0062.1061.0066.000.00-5030.00%
GD220121C000950002021-01-13 3:47PM EST95.0057.8267.5072.500.00-8151.67%
GD220121C001000002021-02-04 3:24PM EST100.0057.270.000.000.00-10220.00%
GD220121C001050002021-02-22 10:23AM EST105.0061.000.000.000.00-1120.00%
GD220121C001100002021-02-04 11:12AM EST110.0045.100.000.000.00-5280.00%
GD220121C001150002021-02-10 3:19PM EST115.0052.000.000.000.00-301160.00%
GD220121C001200002021-02-10 3:19PM EST120.0047.650.000.000.00-30470.00%
GD220121C001250002021-02-05 2:22PM EST125.0038.400.000.000.00-1770.00%
GD220121C001300002021-02-22 2:46PM EST130.0040.000.000.000.00-1580.00%
GD220121C001350002021-02-05 10:06AM EST135.0029.000.000.000.00-33740.00%
GD220121C001400002021-02-23 2:06PM EST140.0031.350.000.000.00-21410.00%
GD220121C001450002021-02-18 3:19PM EST145.0025.000.000.000.00-11120.00%
GD220121C001500002021-02-22 10:45AM EST150.0024.520.000.000.00-12940.00%
GD220121C001550002021-02-23 10:10AM EST155.0021.370.000.000.00-101640.00%
GD220121C001600002021-02-09 12:17PM EST160.0016.080.000.000.00-51020.00%
GD220121C001650002021-02-25 1:29PM EST165.0017.300.000.000.00-24700.20%
GD220121C001700002021-02-26 10:18AM EST170.0013.600.000.000.00-26280.78%
GD220121C001750002021-02-23 11:32AM EST175.0011.500.000.000.00-21231.56%
GD220121C001800002021-02-24 12:42PM EST180.0010.700.000.000.00-14733.13%
GD220121C001850002021-02-17 1:49PM EST185.008.050.000.000.00-11203.13%
GD220121C001900002021-02-26 2:44PM EST190.006.300.000.000.00-61833.13%
GD220121C001950002021-02-17 1:29PM EST195.005.800.000.000.00-3753.13%
GD220121C002000002021-02-24 1:19PM EST200.005.300.000.000.00-111066.25%
GD220121C002050002021-02-23 12:59PM EST205.003.400.000.000.00-6316.25%
GD220121C002100002021-02-23 3:32PM EST210.003.500.000.000.00-11656.25%
GD220121C002150002021-02-26 10:39AM EST215.002.150.000.000.00-1146.25%
GD220121C002200002021-02-24 3:35PM EST220.002.550.000.000.00-1606.25%
GD220121C002250002021-02-24 9:57AM EST225.001.500.000.000.00-5106.25%
GD220121C002300002021-02-18 1:55PM EST230.001.450.000.000.00-1416.25%
GD220121C002350002021-02-18 11:38AM EST235.001.260.000.000.00-2526.25%
GD220121C002400002021-02-05 9:30AM EST240.000.850.000.000.00-3126.25%
GD220121C002500002021-01-12 1:17PM EST250.000.700.000.000.00-11312.50%
GD220121C002600002021-01-12 11:14AM EST260.000.450.000.000.00-33212.50%
GD220121C002700002021-01-22 10:17AM EST270.000.150.001.650.00-12433.72%
GD220121C002800002021-02-22 11:06AM EST280.000.250.000.000.00-353912.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121P000550002021-02-22 9:30AM EST55.000.300.000.000.00-21125.00%
GD220121P000600002021-02-12 12:09PM EST60.000.600.000.000.00-64025.00%
GD220121P000650002020-10-30 2:29PM EST65.001.870.001.100.00-2651.44%
GD220121P000700002021-02-26 10:42AM EST70.000.520.000.000.00-12312.50%
GD220121P000750002020-11-19 11:24AM EST75.001.600.252.250.00-505051.66%
GD220121P000800002020-10-08 2:27PM EST80.002.682.154.200.00-1560.19%
GD220121P000850002021-01-28 11:48AM EST85.001.400.301.450.00-11945.85%
GD220121P000900002021-02-03 12:12PM EST90.001.750.000.000.00-118812.50%
GD220121P000950002021-01-25 9:31AM EST95.002.110.901.950.00-114342.10%
GD220121P001000002021-02-23 2:24PM EST100.001.800.000.000.00-112712.50%
GD220121P001050002021-01-22 12:49PM EST105.003.102.102.650.00-28538.85%
GD220121P001100002021-02-19 3:15PM EST110.002.750.000.000.00-38996.25%
GD220121P001150002021-02-25 12:54PM EST115.003.100.000.000.00-31116.25%
GD220121P001200002021-02-23 1:45PM EST120.004.100.000.000.00-11426.25%
GD220121P001250002021-02-25 3:36PM EST125.004.800.000.000.00-42676.25%
GD220121P001300002021-02-25 3:39PM EST130.005.800.000.000.00-16416.25%
GD220121P001350002021-02-25 3:39PM EST135.007.000.000.000.00-11953.13%
GD220121P001400002021-02-25 3:29PM EST140.008.400.000.000.00-12523.13%
GD220121P001450002021-02-25 3:39PM EST145.009.900.000.000.00-11163.13%
GD220121P001500002021-02-26 11:06AM EST150.0011.800.000.000.00-51571.56%
GD220121P001550002021-02-23 1:45PM EST155.0014.000.000.000.00-12061.56%
GD220121P001600002021-02-23 1:45PM EST160.0016.300.000.000.00-21530.78%
GD220121P001650002021-02-26 10:16AM EST165.0018.300.000.000.00-1400.00%
GD220121P001700002020-12-17 9:42AM EST170.0029.4027.6028.900.00-104740.78%
GD220121P001750002021-02-19 1:01PM EST175.0024.800.000.000.00-2140.00%
GD220121P001800002020-11-24 12:22PM EST180.0036.2538.6041.300.00-203950.44%
GD220121P001850002020-07-09 4:00PM EST185.0059.600.000.000.00-6290.00%
GD220121P001900002020-07-09 4:00PM EST190.0053.000.000.000.00-460.00%
GD220121P001950002020-10-30 10:12AM EST195.0070.0549.1051.100.00-1749.30%
GD220121P002000002021-02-22 1:08PM EST200.0041.700.000.000.00-2350.00%
GD220121P002100002021-01-12 1:15PM EST210.0061.100.000.000.00-10200.00%
GD220121P002150002020-07-09 4:00PM EST215.0068.300.000.000.00-1100.00%
GD220121P002200002020-07-09 4:00PM EST220.0060.900.000.000.00--110.00%
GD220121P002300002020-07-09 4:00PM EST230.0097.170.000.000.00-130.00%
GD220121P002350002020-07-09 4:00PM EST235.0055.600.000.000.00--420.00%
GD220121P002400002020-07-09 4:00PM EST240.00117.500.000.000.00-85850.00%
GD220121P002500002020-07-09 4:00PM EST250.00122.950.000.000.00-110.00%
GD220121P002600002020-07-09 4:00PM EST260.00109.100.000.000.00-120.00%
GD220121P002800002020-07-09 4:00PM EST280.00155.500.000.000.00--20.00%