Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.06+0.02 (+0.01%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121C000550002020-09-23 12:57PM EST55.0082.8085.0086.800.00-100.00%
GD220121C000600002020-10-16 11:28AM EST60.0081.8090.6092.100.00-1332.03%
GD220121C000650002020-10-07 2:38PM EST65.0080.3274.0075.900.00--00.00%
GD220121C000700002020-11-04 10:52AM EST70.0071.7681.3083.000.00-1443.48%
GD220121C000750002020-10-07 2:38PM EST75.0070.1064.0066.500.00-1000.00%
GD220121C000800002020-10-07 2:38PM EST80.0065.3058.9062.100.00-510.00%
GD220121C000850002020-10-08 9:09AM EST85.0060.8954.2057.500.00-1160.00%
GD220121C000900002020-06-19 9:11AM EST90.0071.6759.5063.200.00-101632.32%
GD220121C000950002020-10-08 9:11AM EST95.0051.7944.7048.900.00-120.00%
GD220121C001000002020-11-18 2:00PM EST100.0055.4052.0054.400.00-22132.39%
GD220121C001050002020-10-28 9:51AM EST105.0034.0047.1050.300.00-11332.60%
GD220121C001100002020-10-29 1:01PM EST110.0029.3043.0044.800.00-72927.95%
GD220121C001150002020-11-20 11:50AM EST115.0036.0339.2040.400.00-710626.89%
GD220121C001200002020-11-18 3:23PM EST120.0037.7034.8037.600.00-12329.45%
GD220121C001250002020-11-02 3:02PM EST125.0022.7630.9033.200.00-27927.56%
GD220121C001300002020-11-18 11:10AM EST130.0029.2027.0030.300.00-17828.46%
GD220121C001350002020-11-20 9:43AM EST135.0023.4024.0025.300.00-14425.02%
GD220121C001400002020-11-24 11:28AM EST140.0022.5620.7022.700.00-120625.66%
GD220121C001450002020-11-27 11:45AM EST145.0018.7017.4019.50+0.66+3.66%111424.85%
GD220121C001500002020-11-20 1:24PM EST150.0014.7014.8017.300.00-118225.27%
GD220121C001550002020-11-27 12:04PM EST155.0013.7112.3014.40-0.89-6.10%216624.20%
GD220121C001600002020-11-25 11:54AM EST160.0012.4010.9013.300.00-19625.56%
GD220121C001650002020-11-23 3:56PM EST165.009.309.3010.900.00-1043524.56%
GD220121C001700002020-11-25 3:14PM EST170.008.427.2010.300.00-158126.07%
GD220121C001750002020-11-19 9:38AM EST175.007.606.308.000.00-79824.56%
GD220121C001800002020-11-23 3:11PM EST180.004.604.906.600.00-644624.17%
GD220121C001850002020-11-24 3:13PM EST185.005.103.005.100.00-111623.24%
GD220121C001900002020-11-17 11:22AM EST190.004.903.305.400.00-421525.52%
GD220121C001950002020-11-24 3:36PM EST195.003.302.654.300.00-26924.87%
GD220121C002000002020-11-25 3:10PM EST200.002.502.152.950.00-15523.23%
GD220121C002050002020-11-25 3:03PM EST205.002.001.903.600.00-31526.17%
GD220121C002100002020-09-29 11:31AM EST210.001.500.801.550.00-101921.70%
GD220121C002150002020-11-17 1:47PM EST215.001.731.051.800.00-2523.68%
GD220121C002200002020-11-18 10:55AM EST220.001.230.201.550.00-16923.91%
GD220121C002250002020-11-19 3:53PM EST225.001.100.051.400.00-11024.38%
GD220121C002300002020-11-24 1:16PM EST230.000.900.651.150.00-63724.31%
GD220121C002350002020-11-24 11:58AM EST235.000.800.451.100.00-21225.02%
GD220121C002400002020-08-19 2:57PM EST240.001.200.151.300.00-31626.84%
GD220121C002500002020-09-18 9:28AM EST250.000.600.051.150.00-21327.91%
GD220121C002600002020-07-09 4:00PM EST260.000.750.000.000.00-52612.50%
GD220121C002700002020-06-16 9:25AM EST270.000.950.051.150.00-32031.10%
GD220121C002800002020-11-19 1:35PM EST280.000.060.050.600.00-6036029.09%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220121P000550002020-10-30 2:29PM EST55.001.150.051.000.00-21250.00%
GD220121P000600002020-07-27 2:50PM EST60.001.550.401.400.00-13850.81%
GD220121P000650002020-10-30 2:29PM EST65.001.870.001.100.00-2648.78%
GD220121P000700002020-11-25 12:58PM EST70.000.600.251.200.00-51645.83%
GD220121P000750002020-11-19 11:24AM EST75.001.600.101.450.00-505044.07%
GD220121P000800002020-10-08 2:27PM EST80.002.682.154.200.00-1554.17%
GD220121P000850002020-11-12 1:12PM EST85.002.191.402.350.00-11842.18%
GD220121P000900002020-11-17 3:55PM EST90.002.491.352.500.00-118339.45%
GD220121P000950002020-10-29 11:51AM EST95.006.301.752.900.00-714437.80%
GD220121P001000002020-11-19 3:29PM EST100.003.502.803.300.00-314236.01%
GD220121P001050002020-11-02 3:24PM EST105.007.852.104.000.00-26135.05%
GD220121P001100002020-11-23 2:11PM EST110.004.904.304.800.00-23834.10%
GD220121P001150002020-11-24 3:54PM EST115.005.304.705.700.00-27333.13%
GD220121P001200002020-11-20 2:31PM EST120.007.705.707.300.00-115133.45%
GD220121P001250002020-11-25 3:20PM EST125.007.646.909.400.00-120834.29%
GD220121P001300002020-11-24 12:06PM EST130.009.008.3010.300.00-553032.40%
GD220121P001350002020-11-25 11:16AM EST135.0010.5010.4012.400.00-164032.48%
GD220121P001400002020-11-25 3:42PM EST140.0013.2511.8014.400.00-7213932.03%
GD220121P001450002020-11-24 3:35PM EST145.0015.0013.9016.500.00-15931.44%
GD220121P001500002020-11-27 10:35AM EST150.0018.3016.9018.50+1.20+7.02%28330.41%
GD220121P001550002020-11-20 10:21AM EST155.0021.4019.4021.100.00-68630.04%
GD220121P001600002020-11-20 10:21AM EST160.0023.3021.7024.200.00-6014130.15%
GD220121P001650002020-11-09 10:46AM EST165.0031.5642.8045.900.00-13456.34%
GD220121P001700002020-11-24 12:24PM EST170.0029.6028.1030.700.00-103229.99%
GD220121P001750002020-07-09 4:00PM EST175.0033.430.000.000.00-2110.00%
GD220121P001800002020-11-24 12:22PM EST180.0036.2536.0038.100.00-203930.24%
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 EST195.0070.0549.1051.100.00-1732.34%
GD220121P002000002020-11-24 12:22PM EST200.0052.9053.2055.800.00-203533.42%
GD220121P002100002020-09-29 10:42AM EST210.0077.5083.0086.900.00--1067.80%
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%