GD - General Dynamics Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230616C001700002023-06-06 3:37PM EDT170.0041.3040.1044.900.00-121283.50%
GD230616C001800002023-06-05 10:14AM EDT180.0029.7030.1034.900.00-3364.94%
GD230616C002000002023-06-09 3:32PM EDT200.0012.6010.3015.00+1.90+17.76%2963.94%
GD230616C002025002023-06-07 3:32PM EDT202.5012.008.8011.600.00-7746.75%
GD230616C002050002023-06-07 10:58AM EDT205.007.707.008.200.00-35329.47%
GD230616C002075002023-06-08 11:00AM EDT207.506.735.306.000.00-65526.20%
GD230616C002100002023-06-09 3:47PM EDT210.003.603.404.00-0.85-19.10%935923.28%
GD230616C002125002023-06-09 3:41PM EDT212.502.001.902.15-1.00-33.33%712119.29%
GD230616C002150002023-06-09 3:58PM EDT215.000.950.801.00-0.75-44.12%4418517.68%
GD230616C002175002023-06-09 2:48PM EDT217.500.350.250.45-0.65-65.00%334217.77%
GD230616C002200002023-06-09 3:36PM EDT220.000.080.000.15-0.26-76.47%656917.19%
GD230616C002225002023-06-07 11:37AM EDT222.500.080.000.000.00-486.25%
GD230616C002250002023-06-05 1:31PM EDT225.000.050.000.150.00-102925.20%
GD230616C002275002023-06-06 3:46PM EDT227.500.040.000.000.00-131712.50%
GD230616C002300002023-06-09 11:03AM EDT230.000.100.000.05+0.05+100.00%1016627.25%
GD230616C002400002023-04-26 9:59AM EDT240.000.300.000.250.00-16850.44%
GD230616C002900002023-04-26 2:23PM EDT290.000.050.000.100.00--187.89%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD230616P001600002023-06-02 10:24AM EDT160.000.050.000.100.00-1283.20%
GD230616P001700002023-05-24 11:16AM EDT170.000.130.000.100.00-1367.19%
GD230616P001750002023-05-23 3:40PM EDT175.000.100.000.100.00-1359.38%
GD230616P001800002023-06-02 10:22AM EDT180.000.080.000.100.00-11651.56%
GD230616P001850002023-05-25 1:23PM EDT185.000.650.000.000.00-156025.00%
GD230616P001875002023-05-30 9:30AM EDT187.500.500.000.000.00-1225.00%
GD230616P001900002023-06-08 11:37AM EDT190.000.080.000.100.00-36440.43%
GD230616P001925002023-05-25 12:39PM EDT192.501.300.000.250.00--2142.87%
GD230616P001950002023-06-09 2:31PM EDT195.000.050.050.10-0.05-50.00%458132.23%
GD230616P001975002023-06-09 3:16PM EDT197.500.100.050.15-0.10-50.00%2930.27%
GD230616P002000002023-06-08 11:12AM EDT200.000.210.050.200.00-217727.54%
GD230616P002025002023-06-09 3:18PM EDT202.500.170.150.250.00-38724.17%
GD230616P002050002023-06-09 3:46PM EDT205.000.250.250.70-0.08-24.24%52026.49%
GD230616P002075002023-06-09 3:38PM EDT207.500.550.450.95+0.02+3.77%617523.19%
GD230616P002100002023-06-09 3:36PM EDT210.001.000.951.15+0.07+7.53%447117.95%
GD230616P002125002023-06-09 3:29PM EDT212.501.851.902.05+0.18+10.78%95116.48%
GD230616P002150002023-06-08 12:44PM EDT215.002.403.103.800.00-121518.36%
GD230616P002200002023-06-07 3:42PM EDT220.005.846.8010.000.00-11744.02%
GD230616P002300002023-05-24 10:47AM EDT230.0022.1515.5020.000.00-1267.90%