Australia markets open in 25 minutes

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

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD200807C001300002020-07-23 12:41PM EDT130.0022.5018.6019.700.00-1070.31%
GD200807C001380002020-08-06 3:34PM EDT138.0010.8510.8011.70+4.25+64.39%1160.74%
GD200807C001390002020-07-09 3:15PM EDT139.006.209.5010.700.00-4483.30%
GD200807C001400002020-07-09 11:42AM EDT140.005.707.409.700.00-4477.25%
GD200807C001410002020-07-30 10:34AM EDT141.008.107.708.600.00--1366.89%
GD200807C001420002020-07-31 3:42PM EDT142.004.825.507.500.00-2156.45%
GD200807C001430002020-08-06 3:34PM EDT143.005.904.506.50+1.82+44.61%51150.68%
GD200807C001440002020-08-03 1:07PM EDT144.004.204.106.600.00-22879.39%
GD200807C001450002020-08-03 11:28AM EDT145.003.261.704.400.00-153934.67%
GD200807C001460002020-08-03 1:51PM EDT146.002.900.703.500.00-162232.28%
GD200807C001470002020-08-04 9:37AM EDT147.003.001.252.550.00-12527.10%
GD200807C001480002020-08-06 12:02PM EDT148.001.550.401.75-0.30-16.22%56124.76%
GD200807C001490002020-08-06 3:30PM EDT149.000.900.451.10-0.30-25.00%1410823.34%
GD200807C001500002020-08-06 1:43PM EDT150.000.450.300.60-0.33-42.31%3713721.97%
GD200807C001525002020-08-06 3:52PM EDT152.500.150.100.20-0.07-31.82%1120726.95%
GD200807C001550002020-08-06 11:37AM EDT155.000.050.050.150.00-1118637.01%
GD200807C001575002020-08-06 10:14AM EDT157.500.050.000.10+0.02+66.67%24844.34%
GD200807C001600002020-07-31 2:06PM EDT160.000.080.000.200.00-13354.30%
GD200807C001625002020-07-28 11:25AM EDT162.500.280.000.200.00-12063.67%
GD200807C001650002020-07-28 2:28PM EDT165.000.190.000.150.00-111769.53%
GD200807C001675002020-07-31 2:28PM EDT167.500.050.000.900.00-416110.25%
GD200807C001700002020-07-23 11:20AM EDT170.000.200.000.200.00-7390.23%
GD200807C001850002020-07-28 2:28PM EDT185.000.060.000.200.00--1136.72%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD200807P001200002020-07-14 3:45PM EDT120.000.550.000.700.00-15176.76%
GD200807P001300002020-07-30 1:33PM EDT130.000.050.000.650.00-221119.92%
GD200807P001320002020-07-29 11:23AM EDT132.000.380.001.100.00-57124.02%
GD200807P001330002020-07-29 11:23AM EDT133.000.380.000.050.00-5967.19%
GD200807P001340002020-07-10 3:39PM EDT134.003.100.001.100.00-44112.40%
GD200807P001350002020-07-29 11:37AM EDT135.000.040.001.050.00-213105.18%
GD200807P001360002020-07-29 10:27AM EDT136.000.300.001.600.00-1013112.40%
GD200807P001370002020-07-31 2:27PM EDT137.000.250.000.100.00-3657.03%
GD200807P001380002020-07-13 1:26PM EDT138.003.500.000.900.00--483.89%
GD200807P001390002020-07-22 10:59AM EDT139.001.050.000.900.00-4378.13%
GD200807P001400002020-08-04 11:24AM EDT140.000.110.000.150.00-12254.88%
GD200807P001410002020-08-03 10:47AM EDT141.000.150.001.200.00-13672.75%
GD200807P001420002020-08-03 10:43AM EDT142.000.250.000.150.00-13444.92%
GD200807P001430002020-08-04 1:16PM EDT143.000.250.000.750.00-9714351.27%
GD200807P001440002020-08-05 2:10PM EDT144.000.130.000.250.00-410939.94%
GD200807P001450002020-08-06 2:51PM EDT145.000.100.000.15-0.08-44.44%37129.49%
GD200807P001460002020-08-05 11:34AM EDT146.000.300.000.650.00-82241.31%
GD200807P001470002020-08-06 10:38AM EDT147.000.350.050.30-0.30-46.15%111623.73%
GD200807P001480002020-08-06 11:21AM EDT148.000.650.000.55-0.20-23.53%121323.24%
GD200807P001490002020-08-06 1:45PM EDT149.000.900.100.85-0.65-41.94%21520.85%
GD200807P001500002020-08-05 3:35PM EDT150.001.701.101.600.00-303125.29%
GD200807P001525002020-07-28 3:30PM EDT152.504.750.904.700.00-112260.50%
GD200807P001550002020-08-06 12:41PM EDT155.006.104.007.10-2.15-26.06%202075.64%
GD200807P001575002020-08-04 12:37PM EDT157.509.987.809.000.00-11371.58%
GD200807P001600002020-08-06 12:41PM EDT160.0011.2010.5012.20-1.07-8.72%202078.32%