Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.52+4.75 (+2.87%)
At close: 4:00PM EST

172.73 +2.21 (1.29%)
After hours: 5:07PM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230120C000800002020-10-06 9:00AM EST80.0064.090.000.000.00--10.00%
GD230120C000850002020-10-29 10:50AM EST85.0050.1066.4069.300.00-120.00%
GD230120C000900002021-02-19 12:56PM EST90.0075.0078.0083.000.00-2234.92%
GD230120C000950002021-01-19 12:01AM EST95.0057.460.000.000.00--10.00%
GD230120C001000002021-02-26 3:55PM EST100.0065.0068.5073.500.00-1031.70%
GD230120C001050002021-01-11 1:22PM EST105.0050.0057.7062.300.00-120.00%
GD230120C001100002021-02-08 2:16PM EST110.0052.4059.5064.500.00-1329.70%
GD230120C001150002021-02-04 12:13PM EST115.0044.5056.0059.000.00-1026.24%
GD230120C001200002021-01-28 3:59PM EST120.0037.2546.6050.500.00-2220.00%
GD230120C001250002021-03-03 2:08PM EST125.0046.7447.7052.00-0.06-0.13%1027.81%
GD230120C001300002021-03-05 2:31PM EST130.0045.0043.5047.30+1.26+2.88%11825.98%
GD230120C001350002021-03-01 2:58PM EST135.0040.8640.7044.300.00-1026.75%
GD230120C001400002021-03-01 9:33AM EST140.0036.1837.2041.00+0.53+1.49%12326.72%
GD230120C001450002021-03-03 2:21PM EST145.0034.8133.6037.500.00-147726.20%
GD230120C001500002021-03-03 2:21PM EST150.0031.7330.7035.000.00-2026.75%
GD230120C001550002021-03-03 2:21PM EST155.0028.7227.0031.800.00-12726.21%
GD230120C001600002021-02-26 1:57PM EST160.0025.0025.2028.800.00-33625.73%
GD230120C001650002021-02-22 10:02AM EST165.0022.6023.0025.900.00-2925.20%
GD230120C001700002021-03-04 1:47PM EST170.0019.0022.0023.000.00-1024.50%
GD230120C001800002021-01-26 2:47PM EST180.0010.3014.7018.000.00-12423.47%
GD230120C001850002021-03-01 9:36AM EST185.0014.2815.2017.100.00-514524.41%
GD230120C001900002021-03-03 1:04PM EST190.0013.2512.0016.000.00-2324.99%
GD230120C001950002021-02-12 12:18PM EST195.0011.6511.0014.600.00-3425.10%
GD230120C002000002021-01-25 11:07AM EST200.007.009.3013.800.00-1725.74%
GD230120C002100002020-09-20 11:14PM EST210.003.602.104.800.00--317.46%
GD230120C002200002021-02-25 12:30PM EST220.006.005.108.300.00-32924.42%
GD230120C002300002021-02-18 10:50AM EST230.004.004.406.200.00-15623.72%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230120P000700002021-03-03 3:55PM EST70.001.660.203.800.00-58052.05%
GD230120P000750002021-02-04 9:32AM EST75.002.500.303.600.00--147.82%
GD230120P000900002021-01-29 1:06PM EST90.005.003.104.400.00-12141.20%
GD230120P000950002020-12-21 9:35AM EST95.006.305.006.500.00-2943.78%
GD230120P001000002021-02-11 11:34AM EST100.004.652.455.600.00-21938.73%
GD230120P001050002021-01-19 12:01AM EST105.007.650.000.000.00--36.25%
GD230120P001100002021-01-14 10:38AM EST110.008.846.007.500.00-3437.38%
GD230120P001150002021-01-05 1:15PM EST115.0012.307.0011.500.00-5741.88%
GD230120P001200002021-03-04 10:14AM EST120.008.707.1011.000.00---38.14%
GD230120P001250002021-01-27 9:43AM EST125.0012.658.5013.400.00-2539.10%
GD230120P001300002020-10-12 10:00AM EST130.0019.9115.5020.500.00-5746.44%
GD230120P001350002021-01-04 10:51AM EST135.0020.9015.6019.500.00-3441.89%
GD230120P001400002021-01-26 1:42PM EST140.0019.8014.5018.900.00-10015238.06%
GD230120P001450002021-02-05 10:27AM EST145.0019.9213.4018.000.00-1833.97%
GD230120P001500002021-01-14 2:56PM EST150.0023.5019.2023.400.00-1337.69%
GD230120P001550002020-12-16 11:30AM EST155.0028.1925.8029.200.00-51741.50%
GD230120P001600002020-09-29 10:29AM EST160.0041.5545.8050.200.00--160.43%
GD230120P001650002020-12-03 10:37AM EST165.0034.6436.1039.600.00--546.89%
GD230120P001750002020-11-19 3:50PM EST175.0043.2040.6044.900.00--145.85%
GD230120P001800002020-09-20 11:14PM EST180.0049.8555.1059.800.00--156.21%
GD230120P001900002020-11-24 2:15PM EST190.0053.3554.7058.500.00-1149.81%
GD230120P001950002020-10-30 10:12AM EST195.0075.6455.5059.800.00-1147.45%
GD230120P002200002020-10-19 3:15PM EST220.0085.7276.2080.800.00--050.29%