General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240510C00282500 | 2024-04-30 11:06AM EDT | 282.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GD240510C00285000 | 2024-05-02 11:52AM EDT | 285.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GD240510C00287500 | 2024-05-02 2:33PM EDT | 287.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| GD240510C00290000 | 2024-05-02 11:36AM EDT | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD240510C00292500 | 2024-05-02 12:24PM EDT | 292.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD240510C00295000 | 2024-05-02 1:48PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD240510C00297500 | 2024-04-30 2:41PM EDT | 297.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GD240510C00300000 | 2024-05-01 1:30PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GD240510P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GD240510P00277500 | 2024-05-02 1:48PM EDT | 277.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240510P00280000 | 2024-05-01 3:47PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GD240510P00282500 | 2024-05-02 2:45PM EDT | 282.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GD240510P00285000 | 2024-05-02 11:48AM EDT | 285.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD240510P00290000 | 2024-05-02 3:18PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.