Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.76+2.41 (+1.61%)
At close: 4:00PM EST

151.76 0.00 (0.00%)
Before hours: 6:43AM 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 EST85.0050.1066.4069.300.00-1231.41%
GD230120C001000002020-11-18 2:52PM EST100.0057.700.000.000.00-130.00%
GD230120C001100002020-10-07 10:20AM EST110.0040.0434.6039.000.00-110.00%
GD230120C001200002020-12-01 10:07AM EST120.0039.650.000.000.00-100.00%
GD230120C001300002020-10-28 2:55PM EST130.0023.0031.8033.800.00-1225.94%
GD230120C001350002020-10-29 12:13PM EST135.0019.5928.8031.900.00-579427.14%
GD230120C001400002020-12-01 11:29AM EST140.0028.150.000.000.00-500.00%
GD230120C001450002020-11-19 3:45PM EST145.0023.790.000.000.00-1000.00%
GD230120C001500002020-11-25 9:35AM EST150.0022.600.000.000.00-400.00%
GD230120C001550002020-11-19 3:45PM EST155.0019.290.000.000.00--100.39%
GD230120C001600002020-11-19 11:57AM EST160.0017.100.000.000.00--00.78%
GD230120C001650002020-11-25 10:00AM EST165.0016.000.000.000.00--21.56%
GD230120C001700002020-11-10 3:25PM EST170.0015.700.000.000.00-101.56%
GD230120C001800002020-10-30 8:30AM EST180.006.709.2013.000.00-1125.61%
GD230120C001850002020-09-25 10:34AM EST185.006.306.209.900.00-101023.36%
GD230120C001950002020-11-19 11:57AM EST195.008.100.000.000.00-103.13%
GD230120C002000002020-11-27 12:45PM EST200.006.800.000.000.00-143.13%
GD230120C002100002020-09-20 11:14PM EST210.003.602.104.800.00--322.22%
GD230120C002200002020-11-18 1:16PM EST220.004.880.000.000.00-206.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230120P000700002020-11-30 3:51PM EST70.002.730.000.000.00-1012.50%
GD230120P000750002020-10-19 3:15PM EST75.004.502.204.100.00--042.47%
GD230120P000900002020-10-19 11:36AM EST90.007.903.805.900.00-202038.00%
GD230120P000950002020-10-19 2:02PM EST95.009.505.308.300.00-1240.19%
GD230120P001000002020-10-29 8:59AM EST100.0013.076.408.700.00-21237.89%
GD230120P001100002020-11-05 10:08AM EST110.0013.850.000.000.00--06.25%
GD230120P001150002020-12-01 2:08PM EST115.0010.800.000.000.00--23.13%
GD230120P001250002020-10-13 10:02AM EST125.0018.1613.6018.400.00-1337.64%
GD230120P001300002020-10-12 10:00AM EST130.0019.9115.5020.500.00-5737.23%
GD230120P001400002020-09-23 8:33AM EST140.0028.7626.0030.400.00--143.03%
GD230120P001450002020-11-16 12:09AM EST145.0026.500.000.000.00--10.78%
GD230120P001500002020-11-20 9:45AM EST150.0026.500.000.000.00-100.20%
GD230120P001550002020-12-01 2:04PM EST155.0028.900.000.000.00-100.00%
GD230120P001600002020-09-29 10:29AM EST160.0041.5545.8050.200.00--151.81%
GD230120P001750002020-11-19 3:50PM EST175.0043.200.000.000.00--10.00%
GD230120P001800002020-09-20 11:14PM EST180.0049.8555.1059.800.00--146.78%
GD230120P001900002020-11-24 2:15PM EST190.0053.350.000.000.00-110.00%
GD230120P001950002020-10-30 10:12AM EST195.0075.6455.5059.800.00-1134.07%
GD230120P002200002020-10-19 3:15PM EST220.0085.7276.2080.800.00--035.07%