General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.93+0.45 (+0.25%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416C00120000 | 2021-04-07 3:28PM EDT | 120.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD210416C00125000 | 2021-04-07 3:28PM EDT | 125.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD210416C00135000 | 2021-04-07 3:28PM EDT | 135.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD210416C00145000 | 2021-02-26 12:41PM EDT | 145.00 | 28.78 | 34.40 | 39.00 | 0.00 | - | 1 | 1 | 200.78% |
| GD210416C00150000 | 2021-02-18 2:40PM EDT | 150.00 | 14.81 | 25.60 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| GD210416C00155000 | 2021-03-19 2:38PM EDT | 155.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD210416C00160000 | 2021-04-07 2:58PM EDT | 160.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GD210416C00165000 | 2021-04-15 10:41AM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| GD210416C00170000 | 2021-04-07 2:48PM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| GD210416C00172500 | 2021-04-14 12:15PM EDT | 172.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD210416C00175000 | 2021-04-15 2:00PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| GD210416C00177500 | 2021-04-01 3:57PM EDT | 177.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD210416C00180000 | 2021-04-15 2:06PM EDT | 180.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| GD210416C00182500 | 2021-04-15 1:45PM EDT | 182.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| GD210416C00185000 | 2021-04-15 3:23PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 493 | 3.13% |
| GD210416C00187500 | 2021-04-15 10:00AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| GD210416C00190000 | 2021-04-14 2:12PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| GD210416C00192500 | 2021-04-08 12:11PM EDT | 192.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GD210416C00195000 | 2021-04-15 3:27PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| GD210416C00197500 | 2021-03-29 1:37PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GD210416C00200000 | 2021-03-18 9:50AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GD210416C00205000 | 2021-04-07 2:45PM EDT | 205.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 130 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416P00120000 | 2021-03-11 10:53AM EDT | 120.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 10 | 5 | 623.63% |
| GD210416P00125000 | 2021-03-24 10:13AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GD210416P00130000 | 2021-03-16 3:04PM EDT | 130.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 46 | 529.88% |
| GD210416P00135000 | 2021-02-22 10:32AM EDT | 135.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | - | 2 | 347.85% |
| GD210416P00140000 | 2021-03-04 1:48PM EDT | 140.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 43 | 441.31% |
| GD210416P00145000 | 2021-03-16 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| GD210416P00150000 | 2021-04-13 10:24AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| GD210416P00155000 | 2021-03-26 12:24PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| GD210416P00160000 | 2021-03-30 11:48AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| GD210416P00165000 | 2021-04-14 2:34PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| GD210416P00167500 | 2021-03-26 2:35PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GD210416P00170000 | 2021-04-12 10:06AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| GD210416P00172500 | 2021-04-12 3:55PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| GD210416P00175000 | 2021-04-12 9:55AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| GD210416P00177500 | 2021-04-13 3:37PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 12.50% |
| GD210416P00180000 | 2021-04-15 1:51PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| GD210416P00182500 | 2021-04-15 1:02PM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| GD210416P00185000 | 2021-04-15 3:46PM EDT | 185.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| GD210416P00190000 | 2021-04-07 2:45PM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD210416P00205000 | 2021-04-07 2:45PM EDT | 205.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
