General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.14-0.05 (-0.03%)
At close: 4:00PM EDT
148.92 -0.22 (-0.15%)
After hours: 4:17PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD200807C00130000 | 2020-07-23 12:41PM EDT | 130.00 | 22.50 | 18.60 | 19.70 | 0.00 | - | 1 | 0 | 70.31% |
| GD200807C00138000 | 2020-08-06 3:34PM EDT | 138.00 | 10.85 | 10.80 | 11.70 | +4.25 | +64.39% | 1 | 1 | 60.74% |
| GD200807C00139000 | 2020-07-09 3:15PM EDT | 139.00 | 6.20 | 9.50 | 10.70 | 0.00 | - | 4 | 4 | 83.30% |
| GD200807C00140000 | 2020-07-09 11:42AM EDT | 140.00 | 5.70 | 7.40 | 9.70 | 0.00 | - | 4 | 4 | 77.25% |
| GD200807C00141000 | 2020-07-30 10:34AM EDT | 141.00 | 8.10 | 7.70 | 8.60 | 0.00 | - | - | 13 | 66.89% |
| GD200807C00142000 | 2020-07-31 3:42PM EDT | 142.00 | 4.82 | 5.50 | 7.50 | 0.00 | - | 2 | 1 | 56.45% |
| GD200807C00143000 | 2020-08-06 3:34PM EDT | 143.00 | 5.90 | 4.50 | 6.50 | +1.82 | +44.61% | 5 | 11 | 50.68% |
| GD200807C00144000 | 2020-08-03 1:07PM EDT | 144.00 | 4.20 | 4.10 | 6.60 | 0.00 | - | 2 | 28 | 79.39% |
| GD200807C00145000 | 2020-08-03 11:28AM EDT | 145.00 | 3.26 | 1.70 | 4.40 | 0.00 | - | 15 | 39 | 34.67% |
| GD200807C00146000 | 2020-08-03 1:51PM EDT | 146.00 | 2.90 | 0.70 | 3.50 | 0.00 | - | 16 | 22 | 32.28% |
| GD200807C00147000 | 2020-08-04 9:37AM EDT | 147.00 | 3.00 | 1.25 | 2.55 | 0.00 | - | 1 | 25 | 27.10% |
| GD200807C00148000 | 2020-08-06 12:02PM EDT | 148.00 | 1.55 | 0.40 | 1.75 | -0.30 | -16.22% | 5 | 61 | 24.76% |
| GD200807C00149000 | 2020-08-06 3:30PM EDT | 149.00 | 0.90 | 0.45 | 1.10 | -0.30 | -25.00% | 14 | 108 | 23.34% |
| GD200807C00150000 | 2020-08-06 1:43PM EDT | 150.00 | 0.45 | 0.30 | 0.60 | -0.33 | -42.31% | 37 | 137 | 21.97% |
| GD200807C00152500 | 2020-08-06 3:52PM EDT | 152.50 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 11 | 207 | 26.95% |
| GD200807C00155000 | 2020-08-06 11:37AM EDT | 155.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 186 | 37.01% |
| GD200807C00157500 | 2020-08-06 10:14AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 48 | 44.34% |
| GD200807C00160000 | 2020-07-31 2:06PM EDT | 160.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 54.30% |
| GD200807C00162500 | 2020-07-28 11:25AM EDT | 162.50 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 63.67% |
| GD200807C00165000 | 2020-07-28 2:28PM EDT | 165.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 11 | 17 | 69.53% |
| GD200807C00167500 | 2020-07-31 2:28PM EDT | 167.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 16 | 110.25% |
| GD200807C00170000 | 2020-07-23 11:20AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 3 | 90.23% |
| GD200807C00185000 | 2020-07-28 2:28PM EDT | 185.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 136.72% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD200807P00120000 | 2020-07-14 3:45PM EDT | 120.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 176.76% |
| GD200807P00130000 | 2020-07-30 1:33PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 119.92% |
| GD200807P00132000 | 2020-07-29 11:23AM EDT | 132.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | 5 | 7 | 124.02% |
| GD200807P00133000 | 2020-07-29 11:23AM EDT | 133.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 67.19% |
| GD200807P00134000 | 2020-07-10 3:39PM EDT | 134.00 | 3.10 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 112.40% |
| GD200807P00135000 | 2020-07-29 11:37AM EDT | 135.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 2 | 13 | 105.18% |
| GD200807P00136000 | 2020-07-29 10:27AM EDT | 136.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 10 | 13 | 112.40% |
| GD200807P00137000 | 2020-07-31 2:27PM EDT | 137.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 57.03% |
| GD200807P00138000 | 2020-07-13 1:26PM EDT | 138.00 | 3.50 | 0.00 | 0.90 | 0.00 | - | - | 4 | 83.89% |
| GD200807P00139000 | 2020-07-22 10:59AM EDT | 139.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 4 | 3 | 78.13% |
| GD200807P00140000 | 2020-08-04 11:24AM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 54.88% |
| GD200807P00141000 | 2020-08-03 10:47AM EDT | 141.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 36 | 72.75% |
| GD200807P00142000 | 2020-08-03 10:43AM EDT | 142.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 44.92% |
| GD200807P00143000 | 2020-08-04 1:16PM EDT | 143.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 97 | 143 | 51.27% |
| GD200807P00144000 | 2020-08-05 2:10PM EDT | 144.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 109 | 39.94% |
| GD200807P00145000 | 2020-08-06 2:51PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 3 | 71 | 29.49% |
| GD200807P00146000 | 2020-08-05 11:34AM EDT | 146.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 22 | 41.31% |
| GD200807P00147000 | 2020-08-06 10:38AM EDT | 147.00 | 0.35 | 0.05 | 0.30 | -0.30 | -46.15% | 11 | 16 | 23.73% |
| GD200807P00148000 | 2020-08-06 11:21AM EDT | 148.00 | 0.65 | 0.00 | 0.55 | -0.20 | -23.53% | 12 | 13 | 23.24% |
| GD200807P00149000 | 2020-08-06 1:45PM EDT | 149.00 | 0.90 | 0.10 | 0.85 | -0.65 | -41.94% | 2 | 15 | 20.85% |
| GD200807P00150000 | 2020-08-05 3:35PM EDT | 150.00 | 1.70 | 1.10 | 1.60 | 0.00 | - | 30 | 31 | 25.29% |
| GD200807P00152500 | 2020-07-28 3:30PM EDT | 152.50 | 4.75 | 0.90 | 4.70 | 0.00 | - | 11 | 22 | 60.50% |
| GD200807P00155000 | 2020-08-06 12:41PM EDT | 155.00 | 6.10 | 4.00 | 7.10 | -2.15 | -26.06% | 20 | 20 | 75.64% |
| GD200807P00157500 | 2020-08-04 12:37PM EDT | 157.50 | 9.98 | 7.80 | 9.00 | 0.00 | - | 1 | 13 | 71.58% |
| GD200807P00160000 | 2020-08-06 12:41PM EDT | 160.00 | 11.20 | 10.50 | 12.20 | -1.07 | -8.72% | 20 | 20 | 78.32% |
© 2020 Verizon Media. All rights reserved.
