General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.69-0.77 (-0.56%)
As of 1:04PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201023C00130000 | 2020-10-06 12:07PM EDT | 130.00 | 14.25 | 6.00 | 7.90 | 0.00 | - | 1 | 0 | 45.80% |
| GD201023C00131000 | 2020-10-05 11:18AM EDT | 131.00 | 12.30 | 5.60 | 6.90 | 0.00 | - | 2 | 0 | 41.11% |
| GD201023C00134000 | 2020-10-20 10:18AM EDT | 134.00 | 5.50 | 4.30 | 5.00 | 0.00 | - | - | 1 | 56.49% |
| GD201023C00135000 | 2020-10-19 2:58PM EDT | 135.00 | 4.35 | 2.90 | 3.30 | 0.00 | - | 10 | 10 | 32.67% |
| GD201023C00136000 | 2020-10-19 2:58PM EDT | 136.00 | 3.60 | 2.10 | 2.50 | 0.00 | - | 10 | 10 | 30.47% |
| GD201023C00137000 | 2020-10-20 10:23AM EDT | 137.00 | 3.21 | 1.55 | 1.70 | 0.00 | - | 20 | 45 | 26.71% |
| GD201023C00138000 | 2020-10-21 11:41AM EDT | 138.00 | 1.10 | 1.05 | 1.25 | -1.65 | -60.00% | 12 | 31 | 28.08% |
| GD201023C00139000 | 2020-10-20 3:29PM EDT | 139.00 | 1.25 | 0.65 | 0.90 | 0.00 | - | 28 | 37 | 29.25% |
| GD201023C00140000 | 2020-10-21 10:04AM EDT | 140.00 | 0.60 | 0.35 | 0.70 | -0.40 | -40.00% | 2 | 36 | 31.79% |
| GD201023C00141000 | 2020-10-20 10:11AM EDT | 141.00 | 0.77 | 0.15 | 0.70 | 0.00 | - | 1 | 15 | 38.09% |
| GD201023C00142000 | 2020-10-21 11:02AM EDT | 142.00 | 0.14 | 0.05 | 0.25 | -0.41 | -74.55% | 5 | 64 | 30.23% |
| GD201023C00143000 | 2020-10-20 10:30AM EDT | 143.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 21 | 49 | 32.72% |
| GD201023C00144000 | 2020-10-21 11:02AM EDT | 144.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 3 | 31 | 31.45% |
| GD201023C00145000 | 2020-10-20 2:18PM EDT | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 157 | 41.21% |
| GD201023C00146000 | 2020-10-20 3:54PM EDT | 146.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 54 | 70 | 42.38% |
| GD201023C00147000 | 2020-10-19 10:24AM EDT | 147.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 106 | 37.50% |
| GD201023C00148000 | 2020-10-19 9:34AM EDT | 148.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 45.90% |
| GD201023C00149000 | 2020-10-20 10:03AM EDT | 149.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 1 | 32 | 97.90% |
| GD201023C00150000 | 2020-10-15 10:10AM EDT | 150.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 52.73% |
| GD201023C00152500 | 2020-10-07 10:34AM EDT | 152.50 | 0.05 | 0.00 | 2.60 | -0.63 | -92.65% | 1 | 34 | 114.80% |
| GD201023C00155000 | 2020-09-28 10:53AM EDT | 155.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 36 | 126.17% |
| GD201023C00157500 | 2020-10-19 1:03PM EDT | 157.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 8 | 26 | 122.61% |
| GD201023C00160000 | 2020-09-16 3:12PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GD201023C00167500 | 2020-09-21 12:14AM EDT | 167.50 | 0.35 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201023P00120000 | 2020-09-08 3:48PM EDT | 120.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 174.32% |
| GD201023P00125000 | 2020-09-24 10:49AM EDT | 125.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | - | 7 | 93.36% |
| GD201023P00127000 | 2020-10-19 12:15AM EDT | 127.00 | 0.05 | - | 0.15 | 0.00 | - | - | 4 | 55.27% |
| GD201023P00128000 | 2020-10-15 3:58PM EDT | 128.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 50.98% |
| GD201023P00129000 | 2020-09-30 2:47PM EDT | 129.00 | 1.45 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 46.68% |
| GD201023P00130000 | 2020-10-06 12:56PM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 45.22% |
| GD201023P00131000 | 2020-10-15 1:19PM EDT | 131.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 40.53% |
| GD201023P00132000 | 2020-10-06 3:06PM EDT | 132.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 35.84% |
| GD201023P00133000 | 2020-10-19 2:35PM EDT | 133.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 33.11% |
| GD201023P00134000 | 2020-10-21 12:35PM EDT | 134.00 | 0.25 | 0.15 | 0.45 | -0.05 | -16.67% | 2 | 111 | 34.42% |
| GD201023P00135000 | 2020-10-20 2:02PM EDT | 135.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 5 | 61 | 31.10% |
| GD201023P00136000 | 2020-10-20 2:53PM EDT | 136.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 52 | 104 | 29.10% |
| GD201023P00137000 | 2020-10-21 12:46PM EDT | 137.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 40 | 279 | 28.54% |
| GD201023P00138000 | 2020-10-20 11:30AM EDT | 138.00 | 0.90 | 1.45 | 1.65 | 0.00 | - | 24 | 77 | 29.88% |
| GD201023P00139000 | 2020-10-20 11:23AM EDT | 139.00 | 1.90 | 1.90 | 2.30 | +0.25 | +15.15% | 1 | 69 | 31.10% |
| GD201023P00140000 | 2020-10-21 12:11PM EDT | 140.00 | 3.00 | 2.75 | 3.00 | +0.83 | +38.25% | 8 | 229 | 31.52% |
| GD201023P00141000 | 2020-10-19 11:13AM EDT | 141.00 | 1.85 | 3.40 | 3.80 | 0.00 | - | 1 | 31 | 32.52% |
| GD201023P00142000 | 2020-10-16 1:57PM EDT | 142.00 | 2.00 | 4.40 | 5.80 | 0.00 | - | 2 | 43 | 63.11% |
| GD201023P00143000 | 2020-10-19 10:16AM EDT | 143.00 | 2.50 | 5.30 | 5.60 | 0.00 | - | 14 | 29 | 36.33% |
| GD201023P00144000 | 2020-10-14 3:49PM EDT | 144.00 | 2.95 | 5.10 | 7.30 | 0.00 | - | 6 | 13 | 62.89% |
| GD201023P00145000 | 2020-10-14 3:01PM EDT | 145.00 | 4.60 | 7.20 | 8.30 | 0.00 | - | 1 | 26 | 51.27% |
| GD201023P00146000 | 2020-10-12 1:47PM EDT | 146.00 | 2.65 | 7.30 | 9.00 | 0.00 | - | 5 | 24 | 64.55% |
| GD201023P00147000 | 2020-10-12 11:45AM EDT | 147.00 | 2.85 | 9.10 | 10.50 | 0.00 | - | 1 | 18 | 62.21% |
| GD201023P00148000 | 2020-09-16 2:39PM EDT | 148.00 | 5.60 | 4.80 | 9.00 | 0.00 | - | 2 | 8 | 0.00% |
| GD201023P00149000 | 2020-09-18 12:54PM EDT | 149.00 | 8.95 | 5.20 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
