Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.94+0.65 (+0.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230120C000800002020-10-06 10:00AM EDT80.0064.090.000.000.00--10.00%
GD230120C000850002021-04-05 3:55PM EDT85.00100.40103.00108.000.00-1036.59%
GD230120C000900002021-03-17 3:37PM EDT90.0087.5092.0097.000.00-110.00%
GD230120C000950002021-01-19 1:01AM EDT95.0057.460.000.000.00--10.00%
GD230120C001000002021-05-04 1:11PM EDT100.0092.4889.5094.500.00-11336.72%
GD230120C001050002021-03-15 12:23PM EDT105.0070.2976.0081.000.00-100.00%
GD230120C001100002021-02-08 3:16PM EDT110.0052.4061.0065.400.00-130.00%
GD230120C001150002021-02-04 1:13PM EDT115.0044.5056.0059.000.00-100.00%
GD230120C001200002021-05-04 10:22AM EDT120.0074.2070.0075.000.00-12229.49%
GD230120C001250002021-03-05 11:09AM EDT125.0046.7454.5059.000.00-130.00%
GD230120C001300002021-04-06 12:43PM EDT130.0055.7561.7065.700.00-32027.16%
GD230120C001350002021-03-01 3:58PM EDT135.0040.8647.1051.500.00-1970.00%
GD230120C001400002021-04-20 2:58PM EDT140.0047.0052.5057.200.00-51826.15%
GD230120C001450002021-05-10 11:08AM EDT145.0054.9649.1052.200.00-447924.11%
GD230120C001500002021-05-10 9:32AM EDT150.0050.0044.9048.800.00-119324.68%
GD230120C001550002021-05-04 1:16PM EDT155.0042.0041.7044.000.00-12722.89%
GD230120C001600002021-05-04 1:16PM EDT160.0038.4038.3040.500.00-13222.87%
GD230120C001650002021-04-16 12:16PM EDT165.0030.5033.5036.800.00-11022.37%
GD230120C001700002021-04-26 1:13PM EDT170.0028.8030.8034.000.00-66422.77%
GD230120C001750002021-04-09 1:28PM EDT175.0024.0029.9032.700.00-1095124.58%
GD230120C001800002021-04-26 1:15PM EDT180.0022.6025.0028.000.00-62322.40%
GD230120C001850002021-05-11 11:48AM EDT185.0022.6022.6025.400.00-4818622.35%
GD230120C001900002021-05-03 11:34AM EDT190.0021.5019.9022.900.00-91522.22%
GD230120C001950002021-05-07 11:06AM EDT195.0020.0117.8020.800.00-82122.32%
GD230120C002000002021-05-05 11:14AM EDT200.0016.5917.1019.200.00-1722.74%
GD230120C002100002021-05-13 9:36AM EDT210.0012.1013.4016.400.00-57023.51%
GD230120C002200002021-05-10 9:30AM EDT220.0011.7310.4012.200.00-12822.25%
GD230120C002300002021-05-11 12:27PM EDT230.008.106.8010.10+0.20+2.53%53222.64%
GD230120C002400002021-03-24 12:43PM EDT240.004.505.106.100.00--020.15%
GD230120C002700002021-04-05 12:56PM EDT270.002.952.453.400.00--721.53%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230120P000700002021-04-28 12:17PM EDT70.000.740.552.000.00-134650.75%
GD230120P000750002021-04-30 9:30AM EDT75.001.150.301.200.00-31042.74%
GD230120P000900002021-05-13 11:35AM EDT90.001.701.003.200.00-12644.22%
GD230120P000950002021-04-16 12:04PM EDT95.001.561.404.200.00-32144.81%
GD230120P001000002021-04-20 3:49PM EDT100.001.851.703.500.00-11839.97%
GD230120P001050002021-04-23 1:54PM EDT105.002.700.504.100.00-3039.25%
GD230120P001100002021-04-23 1:54PM EDT110.003.202.605.300.00-3539.89%
GD230120P001150002021-01-05 2:15PM EDT115.0012.307.0011.500.00-5750.10%
GD230120P001200002021-03-04 11:14AM EDT120.008.702.556.500.00--237.60%
GD230120P001250002021-03-05 11:09AM EDT125.0010.353.706.100.00-1534.38%
GD230120P001300002021-04-27 11:09AM EDT130.005.605.006.600.00-2933.04%
GD230120P001350002021-01-04 11:51AM EDT135.0020.9015.6019.500.00-3451.02%
GD230120P001400002021-05-10 1:27PM EDT140.006.305.008.000.00-226230.92%
GD230120P001450002021-04-16 12:10PM EDT145.009.716.709.100.00-21130.36%
GD230120P001500002021-05-10 3:50PM EDT150.008.808.4012.400.00-4932.74%
GD230120P001550002021-03-24 10:39AM EDT155.0014.3011.3012.800.00-21830.84%
GD230120P001600002021-03-25 1:07PM EDT160.0017.5012.1015.900.00-4832.30%
GD230120P001650002021-04-13 1:26PM EDT165.0017.1014.2015.600.00-1077829.41%
GD230120P001700002021-05-04 11:20AM EDT170.0015.4415.3017.000.00-2328.53%
GD230120P001750002021-04-21 12:33PM EDT175.0019.7516.6020.500.00-15129.87%
GD230120P001800002021-03-08 11:06AM EDT180.0034.000.000.000.00--11.56%
GD230120P001850002021-05-11 11:48AM EDT185.0024.4022.4024.000.00-814928.18%
GD230120P001900002021-05-13 2:19PM EDT190.0026.2025.0026.600.00-11328.04%
GD230120P001950002021-05-03 3:09PM EDT195.0027.3927.9030.700.00-101129.29%
GD230120P002000002021-05-07 1:31PM EDT200.0028.7530.8032.500.00-1228.05%
GD230120P002200002020-10-19 4:15PM EDT220.0085.7276.2080.800.00--061.21%