General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 123.80 | 128.50 | 0.00 | - | 2 | 2 | 64.99% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 99.10 | 103.50 | 0.00 | - | 1 | 1 | 51.82% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 67.58% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 64.80 | 69.50 | 0.00 | - | 1 | 16 | 45.84% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 55.20 | 59.90 | 0.00 | - | 1 | 4 | 41.28% |
| GD240816C00240000 | 2024-04-24 2:32PM EDT | 240.00 | 46.85 | 46.00 | 48.90 | +3.15 | +7.21% | 1 | 22 | 33.01% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 36.90 | 39.60 | 0.00 | - | 1 | 8 | 29.29% |
| GD240816C00260000 | 2024-04-25 3:30PM EDT | 260.00 | 30.71 | 28.50 | 30.90 | 0.00 | - | 1 | 48 | 26.38% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 20.30 | 24.00 | 0.00 | - | 5 | 285 | 25.86% |
| GD240816C00280000 | 2024-04-25 3:45PM EDT | 280.00 | 15.00 | 14.40 | 14.90 | 0.00 | - | 21 | 299 | 20.25% |
| GD240816C00290000 | 2024-04-26 3:21PM EDT | 290.00 | 9.50 | 9.00 | 9.30 | 0.00 | - | 81 | 645 | 18.81% |
| GD240816C00300000 | 2024-04-26 3:37PM EDT | 300.00 | 5.40 | 5.10 | 5.50 | -0.35 | -6.09% | 83 | 3,439 | 18.17% |
| GD240816C00310000 | 2024-04-26 10:06AM EDT | 310.00 | 2.90 | 1.40 | 3.00 | -0.23 | -7.35% | 2 | 1,091 | 17.69% |
| GD240816C00320000 | 2024-04-26 2:15PM EDT | 320.00 | 1.57 | 1.40 | 1.60 | -0.13 | -7.65% | 1 | 732 | 17.62% |
| GD240816C00330000 | 2024-04-26 11:54AM EDT | 330.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 2 | 187 | 17.79% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.15 | 0.85 | 0.00 | - | 1 | 7 | 20.46% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 37 | 32 | 22.71% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 27.01% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 29.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 65.67% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 57.28% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 47.06% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 46.39% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 49.59% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 34.84% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 34.22% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 9 | 39 | 28.21% |
| GD240816P00230000 | 2024-04-24 11:25AM EDT | 230.00 | 1.00 | 0.40 | 0.90 | 0.00 | - | 1 | 27 | 24.76% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 9 | 26 | 20.45% |
| GD240816P00250000 | 2024-04-26 12:20PM EDT | 250.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 3 | 69 | 18.74% |
| GD240816P00260000 | 2024-04-24 2:20PM EDT | 260.00 | 3.18 | 2.25 | 2.45 | 0.00 | - | 33 | 83 | 17.40% |
| GD240816P00270000 | 2024-04-26 2:05PM EDT | 270.00 | 4.10 | 4.00 | 4.30 | -0.25 | -5.75% | 60 | 234 | 16.21% |
| GD240816P00280000 | 2024-04-26 2:11PM EDT | 280.00 | 6.90 | 7.00 | 7.40 | -1.10 | -13.75% | 26 | 179 | 15.22% |
| GD240816P00290000 | 2024-04-25 11:06AM EDT | 290.00 | 12.80 | 11.60 | 12.00 | 0.00 | - | 1 | 301 | 14.14% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 300.00 | 25.30 | 17.50 | 20.00 | 0.00 | - | 2 | 43 | 16.20% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 25.10 | 26.70 | 0.00 | - | 2 | 2 | 12.78% |
© 2024 Yahoo. All rights reserved.