General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00272500 | 2024-05-02 10:55AM EDT | 272.50 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00280000 | 2024-05-02 9:46AM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240503C00282500 | 2024-05-02 2:25PM EDT | 282.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GD240503C00285000 | 2024-05-02 3:12PM EDT | 285.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GD240503C00287500 | 2024-05-02 3:12PM EDT | 287.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| GD240503C00290000 | 2024-05-02 3:52PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GD240503C00292500 | 2024-05-02 2:40PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GD240503C00295000 | 2024-05-02 2:27PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GD240503C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GD240503C00305000 | 2024-05-02 9:30AM EDT | 305.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 493.95% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240503P00277500 | 2024-05-01 9:51AM EDT | 277.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240503P00280000 | 2024-05-02 12:08PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GD240503P00282500 | 2024-05-02 3:04PM EDT | 282.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD240503P00285000 | 2024-05-02 2:54PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GD240503P00287500 | 2024-05-02 3:59PM EDT | 287.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GD240503P00290000 | 2024-05-02 3:07PM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.