General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 39.20 | 43.20 | 0.00 | - | - | 1 | 54.32% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 260.00 | 30.40 | 29.20 | 33.30 | -3.41 | -10.09% | 5 | 5 | 44.76% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 19.50 | 23.50 | 0.00 | - | 2 | 0 | 35.33% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 15.30 | 17.30 | 0.00 | - | - | 0 | 24.68% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 9.60 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 22.73% |
| GD240531C00285000 | 2024-05-03 12:29PM EDT | 285.00 | 6.90 | 7.90 | 8.50 | 0.00 | - | 1 | 6 | 18.21% |
| GD240531C00290000 | 2024-05-06 2:58PM EDT | 290.00 | 4.80 | 4.70 | 5.00 | +0.70 | +17.07% | 8 | 5 | 16.01% |
| GD240531C00295000 | 2024-05-02 12:51PM EDT | 295.00 | 2.55 | 2.40 | 2.65 | +1.15 | +82.14% | 1 | 14 | 15.07% |
| GD240531C00300000 | 2024-05-06 11:39AM EDT | 300.00 | 1.10 | 1.10 | 1.30 | -0.39 | -26.17% | 2 | 9 | 14.87% |
| GD240531C00305000 | 2024-05-06 2:52PM EDT | 305.00 | 0.55 | 0.45 | 0.85 | +0.25 | +83.33% | 1 | 2 | 16.59% |
| GD240531C00310000 | 2024-04-29 9:51AM EDT | 310.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 5 | 15 | 16.19% |
| GD240531C00315000 | 2024-04-24 9:31AM EDT | 315.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 22.82% |
| GD240531C00320000 | 2024-04-24 9:42AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 25.98% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00250000 | 2024-04-15 1:23PM EDT | 250.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 36.82% |
| GD240531P00260000 | 2024-04-26 9:34AM EDT | 260.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 3 | 1 | 28.98% |
| GD240531P00265000 | 2024-04-26 3:16PM EDT | 265.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 25.05% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 270.00 | 0.85 | 0.25 | 0.75 | 0.00 | - | 1 | 9 | 21.06% |
| GD240531P00275000 | 2024-05-06 3:00PM EDT | 275.00 | 0.52 | 0.45 | 0.60 | -0.53 | -50.48% | 2 | 12 | 15.96% |
| GD240531P00280000 | 2024-05-06 3:00PM EDT | 280.00 | 0.97 | 0.90 | 1.10 | -0.38 | -28.15% | 6 | 26 | 14.63% |
| GD240531P00285000 | 2024-05-02 10:17AM EDT | 285.00 | 2.06 | 1.85 | 2.05 | -2.94 | -58.80% | 1 | 7 | 13.43% |
| GD240531P00290000 | 2024-05-06 1:09PM EDT | 290.00 | 3.56 | 3.50 | 3.80 | -1.25 | -25.99% | 3 | 4 | 12.49% |
© 2024 Yahoo. All rights reserved.