General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00230000 | 2024-04-04 10:01AM EDT | 230.00 | 64.86 | 55.50 | 59.70 | 0.00 | - | 1 | 1 | 57.98% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 45.50 | 49.80 | 0.00 | - | - | 1 | 66.75% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 280.00 | 8.30 | 8.90 | 9.30 | 0.00 | - | - | 12 | 19.10% |
| GD240524C00285000 | 2024-05-01 12:24PM EDT | 285.00 | 6.60 | 5.60 | 6.10 | -0.80 | -10.81% | 12 | 4 | 18.52% |
| GD240524C00290000 | 2024-05-01 1:01PM EDT | 290.00 | 3.60 | 3.00 | 3.20 | -0.60 | -14.29% | 3 | 17 | 16.39% |
| GD240524C00295000 | 2024-05-01 12:33PM EDT | 295.00 | 1.60 | 1.45 | 1.70 | -0.70 | -30.43% | 2 | 41 | 16.45% |
| GD240524C00300000 | 2024-04-29 10:38AM EDT | 300.00 | 1.13 | 0.60 | 0.80 | 0.00 | - | 2 | 27 | 16.38% |
| GD240524C00305000 | 2024-04-24 11:09AM EDT | 305.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | - | 9 | 17.47% |
| GD240524C00310000 | 2024-04-29 10:45AM EDT | 310.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 28.43% |
| GD240524C00315000 | 2024-04-24 10:57AM EDT | 315.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 9 | 33 | 31.92% |
| GD240524C00325000 | 2024-04-23 3:30PM EDT | 325.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | - | 1 | 44.12% |
| GD240524C00330000 | 2024-04-15 2:34PM EDT | 330.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | - | 1 | 47.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00260000 | 2024-04-24 12:16PM EDT | 260.00 | 1.00 | 0.05 | 0.50 | 0.00 | - | - | 2 | 25.61% |
| GD240524P00265000 | 2024-05-01 10:10AM EDT | 265.00 | 0.43 | 0.10 | 0.65 | -0.52 | -54.74% | 1 | 1 | 23.04% |
| GD240524P00270000 | 2024-05-01 10:10AM EDT | 270.00 | 0.58 | 0.00 | 0.75 | -0.24 | -29.27% | 1 | 9 | 19.56% |
| GD240524P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 16.30% |
| GD240524P00280000 | 2024-05-01 2:56PM EDT | 280.00 | 1.55 | 1.55 | 1.75 | +0.10 | +6.90% | 53 | 17 | 14.94% |
| GD240524P00285000 | 2024-05-01 2:56PM EDT | 285.00 | 2.90 | 3.00 | 3.30 | +0.10 | +3.57% | 1 | 1 | 14.05% |
| GD240524P00290000 | 2024-05-01 10:53AM EDT | 290.00 | 6.60 | 5.50 | 5.80 | +1.21 | +22.45% | 1 | 5 | 13.23% |
© 2024 Yahoo. All rights reserved.