General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD220520C00100000 | 2022-01-19 11:30AM EDT | 100.00 | 111.32 | 113.90 | 117.20 | 0.00 | - | 3 | 3 | 1,077.15% |
| GD220520C00115000 | 2021-11-12 11:38AM EDT | 115.00 | 84.55 | 87.50 | 90.80 | 0.00 | - | 1 | 1 | 0.00% |
| GD220520C00120000 | 2022-02-25 3:53PM EDT | 120.00 | 107.07 | 122.00 | 126.30 | 0.00 | - | 3 | 0 | 2,131.01% |
| GD220520C00140000 | 2021-11-10 7:53AM EDT | 140.00 | 58.00 | 64.70 | 67.30 | 0.00 | - | 1 | 1 | 0.00% |
| GD220520C00150000 | 2022-01-11 1:49PM EDT | 150.00 | 61.34 | 60.10 | 63.00 | 0.00 | - | 2 | 0 | 407.62% |
| GD220520C00155000 | 2022-03-14 10:33AM EDT | 155.00 | 80.33 | 86.70 | 89.70 | 0.00 | - | 1 | 0 | 1,481.35% |
| GD220520C00160000 | 2022-04-19 3:42PM EDT | 160.00 | 86.13 | 55.80 | 60.00 | 0.00 | - | 3 | 0 | 597.95% |
| GD220520C00165000 | 2022-01-10 10:53AM EDT | 165.00 | 48.37 | 49.70 | 52.80 | 0.00 | - | 1 | 0 | 487.99% |
| GD220520C00170000 | 2022-03-02 2:01PM EDT | 170.00 | 65.46 | 70.00 | 74.70 | 0.00 | - | 3 | 2 | 1,238.48% |
| GD220520C00175000 | 2022-03-28 12:46PM EDT | 175.00 | 66.80 | 63.60 | 66.00 | 0.00 | - | 1 | 0 | 1,100.00% |
| GD220520C00180000 | 2022-04-06 3:29PM EDT | 180.00 | 60.70 | 57.70 | 60.80 | 0.00 | - | 454 | 0 | 1,020.02% |
| GD220520C00185000 | 2022-04-06 3:35PM EDT | 185.00 | 55.37 | 52.70 | 55.60 | 0.00 | - | 7 | 0 | 953.47% |
| GD220520C00190000 | 2022-04-26 3:50PM EDT | 190.00 | 48.00 | 22.80 | 25.10 | 0.00 | - | 2 | 0 | 208.30% |
| GD220520C00195000 | 2022-04-06 1:36PM EDT | 195.00 | 46.70 | 42.90 | 45.60 | 0.00 | - | 10 | 0 | 830.18% |
| GD220520C00200000 | 2022-04-29 3:55PM EDT | 200.00 | 36.60 | 12.60 | 15.00 | 0.00 | - | 2 | 21 | 134.67% |
| GD220520C00210000 | 2022-05-20 10:31AM EDT | 210.00 | 3.70 | 3.40 | 4.30 | -4.80 | -56.47% | 17 | 603 | 59.52% |
| GD220520C00217500 | 2022-05-19 1:28PM EDT | 217.50 | 0.92 | 0.10 | 0.45 | -2.28 | -71.25% | 6 | 42 | 47.61% |
| GD220520C00220000 | 2022-05-20 10:43AM EDT | 220.00 | 0.20 | 0.20 | 0.35 | -0.65 | -76.47% | 25 | 1,191 | 53.32% |
| GD220520C00222500 | 2022-05-20 10:09AM EDT | 222.50 | 0.15 | 0.00 | 0.40 | -0.75 | -83.33% | 1 | 15 | 60.45% |
| GD220520C00225000 | 2022-05-16 10:26AM EDT | 225.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 16 | 24 | 77.93% |
| GD220520C00227500 | 2022-05-20 10:40AM EDT | 227.50 | 0.05 | 0.05 | 0.45 | -0.40 | -88.89% | 5 | 22 | 85.35% |
| GD220520C00230000 | 2022-05-20 10:08AM EDT | 230.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 10 | 556 | 76.95% |
| GD220520C00232500 | 2022-05-20 10:33AM EDT | 232.50 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 2 | 53 | 89.45% |
| GD220520C00235000 | 2022-05-19 11:26AM EDT | 235.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 97 | 104.88% |
| GD220520C00237500 | 2022-05-20 9:59AM EDT | 237.50 | 0.15 | 0.00 | 0.30 | -0.25 | -62.50% | 1 | 59 | 113.67% |
| GD220520C00240000 | 2022-05-20 9:39AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 121 | 787 | 110.16% |
| GD220520C00242500 | 2022-05-11 11:47AM EDT | 242.50 | 0.90 | 0.00 | 0.35 | 0.00 | - | 12 | 75 | 134.18% |
| GD220520C00245000 | 2022-05-20 9:33AM EDT | 245.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 139.06% |
| GD220520C00247500 | 2022-05-19 10:29AM EDT | 247.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 157.42% |
| GD220520C00250000 | 2022-05-20 9:44AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 660 | 122.66% |
| GD220520C00252500 | 2022-05-19 9:52AM EDT | 252.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 42 | 166.80% |
| GD220520C00255000 | 2022-05-11 10:37AM EDT | 255.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 178.52% |
| GD220520C00257500 | 2022-05-04 10:10AM EDT | 257.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 182.42% |
| GD220520C00260000 | 2022-05-17 3:38PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,666 | 148.44% |
| GD220520C00262500 | 2022-05-20 10:13AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 154.69% |
| GD220520C00265000 | 2022-05-11 3:41PM EDT | 265.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 204.69% |
| GD220520C00267500 | 2022-04-22 2:01PM EDT | 267.50 | 0.57 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 233.59% |
| GD220520C00270000 | 2022-05-11 12:09PM EDT | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 284 | 185.94% |
| GD220520C00275000 | 2022-04-19 10:21AM EDT | 275.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 2 | 259.18% |
| GD220520C00280000 | 2022-05-05 12:14PM EDT | 280.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 673 | 210.16% |
| GD220520C00290000 | 2022-05-04 3:38PM EDT | 290.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,626 | 232.81% |
| GD220520C00300000 | 2022-04-19 12:31PM EDT | 300.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 237.50% |
| GD220520C00310000 | 2022-04-26 11:54AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 938 | 288.28% |
| GD220520C00320000 | 2022-05-04 1:35PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 381.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD220520P00110000 | 2021-12-07 10:33AM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GD220520P00120000 | 2022-01-12 12:12PM EDT | 120.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 503.13% |
| GD220520P00130000 | 2022-05-09 12:57PM EDT | 130.00 | 0.05 | 0.60 | 0.35 | 0.00 | - | - | 1 | 493.36% |
| GD220520P00135000 | 2021-11-26 1:20PM EDT | 135.00 | 1.45 | 0.45 | 0.95 | 0.00 | - | 2 | 3 | 493.16% |
| GD220520P00140000 | 2022-05-03 2:23PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 350.00% |
| GD220520P00145000 | 2022-01-24 12:58PM EDT | 145.00 | 1.43 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 367.19% |
| GD220520P00150000 | 2022-05-04 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 297.66% |
| GD220520P00155000 | 2021-11-26 10:30AM EDT | 155.00 | 2.55 | 1.40 | 1.75 | 0.00 | - | 3 | 5 | 434.77% |
| GD220520P00160000 | 2022-05-11 3:27PM EDT | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 882 | 220.31% |
| GD220520P00165000 | 2022-03-28 3:24PM EDT | 165.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 66 | 240.23% |
| GD220520P00170000 | 2022-04-07 11:03AM EDT | 170.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 200.78% |
| GD220520P00175000 | 2022-04-25 11:40AM EDT | 175.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 51 | 187.11% |
| GD220520P00180000 | 2022-04-21 3:59PM EDT | 180.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 125.00% |
| GD220520P00185000 | 2022-05-20 9:50AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 1 | 59 | 128.13% |
| GD220520P00190000 | 2022-04-27 10:24AM EDT | 190.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 96.09% |
| GD220520P00195000 | 2022-05-18 11:25AM EDT | 195.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 9 | 380 | 98.63% |
| GD220520P00200000 | 2022-05-19 3:41PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 206 | 59.96% |
| GD220520P00205000 | 2022-05-17 11:46AM EDT | 205.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 32 | 55.47% |
| GD220520P00207500 | 2022-05-17 2:52PM EDT | 207.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 119 | 42.92% |
| GD220520P00210000 | 2022-05-20 10:39AM EDT | 210.00 | 0.28 | 0.15 | 0.40 | +0.04 | +16.67% | 3 | 367 | 26.81% |
| GD220520P00212500 | 2022-05-20 10:04AM EDT | 212.50 | 0.49 | 0.60 | 0.95 | +0.14 | +40.00% | 15 | 54 | 17.43% |
| GD220520P00215000 | 2022-05-20 10:45AM EDT | 215.00 | 1.80 | 1.65 | 2.40 | +1.16 | +181.25% | 48 | 77 | 0.00% |
| GD220520P00217500 | 2022-05-19 12:32PM EDT | 217.50 | 1.70 | 3.20 | 4.70 | 0.00 | - | 123 | 116 | 0.00% |
| GD220520P00220000 | 2022-05-20 10:00AM EDT | 220.00 | 3.70 | 6.20 | 7.00 | +1.78 | +92.71% | 15 | 347 | 0.00% |
| GD220520P00222500 | 2022-05-20 10:37AM EDT | 222.50 | 9.00 | 8.80 | 9.80 | +5.25 | +140.00% | 20 | 55 | 0.00% |
| GD220520P00225000 | 2022-05-20 10:38AM EDT | 225.00 | 11.86 | 10.70 | 12.20 | +4.59 | +63.14% | 5 | 61 | 0.00% |
| GD220520P00227500 | 2022-05-20 10:37AM EDT | 227.50 | 14.00 | 13.30 | 15.10 | +4.80 | +52.17% | 10 | 64 | 0.00% |
| GD220520P00230000 | 2022-05-20 10:33AM EDT | 230.00 | 16.40 | 16.00 | 17.00 | +4.70 | +40.17% | 3 | 382 | 0.00% |
| GD220520P00232500 | 2022-05-19 3:25PM EDT | 232.50 | 13.30 | 18.20 | 19.80 | 0.00 | - | 4 | 85 | 0.00% |
| GD220520P00235000 | 2022-05-19 11:26AM EDT | 235.00 | 17.65 | 20.60 | 22.60 | 0.00 | - | 1 | 47 | 0.00% |
| GD220520P00237500 | 2022-05-19 10:20AM EDT | 237.50 | 16.60 | 23.20 | 24.80 | 0.00 | - | 5 | 10 | 0.00% |
| GD220520P00240000 | 2022-05-20 10:06AM EDT | 240.00 | 23.98 | 25.00 | 27.50 | +7.55 | +45.95% | 2 | 54 | 0.00% |
| GD220520P00242500 | 2022-05-04 3:00PM EDT | 242.50 | 5.80 | 27.30 | 29.70 | 0.00 | - | 17 | 0 | 0.00% |
| GD220520P00245000 | 2022-04-19 11:47AM EDT | 245.00 | 7.10 | 25.20 | 28.90 | 0.00 | - | - | 26 | 0.00% |
| GD220520P00247500 | 2022-04-27 11:14AM EDT | 247.50 | 8.40 | 32.60 | 35.10 | 0.00 | - | 12 | 10 | 0.00% |
| GD220520P00250000 | 2022-05-16 3:55PM EDT | 250.00 | 22.65 | 34.90 | 37.70 | 0.00 | - | 10 | 10 | 0.00% |
| GD220520P00260000 | 2022-04-04 3:37PM EDT | 260.00 | 23.25 | 15.00 | 18.10 | 0.00 | - | 1 | 16 | 0.00% |
| GD220520P00262500 | 2022-04-27 11:52AM EDT | 262.50 | 17.60 | 47.20 | 50.00 | 0.00 | - | - | 5 | 0.00% |
| GD220520P00265000 | 2022-04-27 11:14AM EDT | 265.00 | 21.40 | 49.80 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| GD220520P00270000 | 2022-04-13 9:56AM EDT | 270.00 | 26.50 | 42.10 | 45.00 | 0.00 | - | 7 | 11 | 0.00% |
| GD220520P00280000 | 2022-03-14 12:08AM EDT | 280.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
