Australia markets open in 5 hours 56 minutes

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.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201023C001300002020-10-06 12:07PM EDT130.0014.256.007.900.00-1045.80%
GD201023C001310002020-10-05 11:18AM EDT131.0012.305.606.900.00-2041.11%
GD201023C001340002020-10-20 10:18AM EDT134.005.504.305.000.00--156.49%
GD201023C001350002020-10-19 2:58PM EDT135.004.352.903.300.00-101032.67%
GD201023C001360002020-10-19 2:58PM EDT136.003.602.102.500.00-101030.47%
GD201023C001370002020-10-20 10:23AM EDT137.003.211.551.700.00-204526.71%
GD201023C001380002020-10-21 11:41AM EDT138.001.101.051.25-1.65-60.00%123128.08%
GD201023C001390002020-10-20 3:29PM EDT139.001.250.650.900.00-283729.25%
GD201023C001400002020-10-21 10:04AM EDT140.000.600.350.70-0.40-40.00%23631.79%
GD201023C001410002020-10-20 10:11AM EDT141.000.770.150.700.00-11538.09%
GD201023C001420002020-10-21 11:02AM EDT142.000.140.050.25-0.41-74.55%56430.23%
GD201023C001430002020-10-20 10:30AM EDT143.000.500.000.200.00-214932.72%
GD201023C001440002020-10-21 11:02AM EDT144.000.040.000.10-0.16-80.00%33131.45%
GD201023C001450002020-10-20 2:18PM EDT145.000.150.000.200.00-515741.21%
GD201023C001460002020-10-20 3:54PM EDT146.000.200.000.150.00-547042.38%
GD201023C001470002020-10-19 10:24AM EDT147.000.200.000.050.00-910637.50%
GD201023C001480002020-10-19 9:34AM EDT148.000.150.000.100.00-14745.90%
GD201023C001490002020-10-20 10:03AM EDT149.000.060.002.600.00-13297.90%
GD201023C001500002020-10-15 10:10AM EDT150.000.070.000.100.00-15552.73%
GD201023C001525002020-10-07 10:34AM EDT152.500.050.002.60-0.63-92.65%134114.80%
GD201023C001550002020-09-28 10:53AM EDT155.001.000.002.600.00-136126.17%
GD201023C001575002020-10-19 1:03PM EDT157.500.050.001.800.00-826122.61%
GD201023C001600002020-09-16 3:12PM EDT160.000.850.000.000.00-4050.00%
GD201023C001675002020-09-21 12:14AM EDT167.500.35-0.000.00--050.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201023P001200002020-09-08 3:48PM EDT120.000.800.004.300.00-110174.32%
GD201023P001250002020-09-24 10:49AM EDT125.001.350.001.400.00--793.36%
GD201023P001270002020-10-19 12:15AM EDT127.000.05-0.150.00--455.27%
GD201023P001280002020-10-15 3:58PM EDT128.000.110.000.150.00-202350.98%
GD201023P001290002020-09-30 2:47PM EDT129.001.450.000.150.00-2646.68%
GD201023P001300002020-10-06 12:56PM EDT130.000.150.000.200.00-11545.22%
GD201023P001310002020-10-15 1:19PM EDT131.000.150.000.200.00-2640.53%
GD201023P001320002020-10-06 3:06PM EDT132.000.650.000.200.00-101235.84%
GD201023P001330002020-10-19 2:35PM EDT133.000.100.000.250.00-12833.11%
GD201023P001340002020-10-21 12:35PM EDT134.000.250.150.45-0.05-16.67%211134.42%
GD201023P001350002020-10-20 2:02PM EDT135.000.400.300.550.00-56131.10%
GD201023P001360002020-10-20 2:53PM EDT136.000.550.650.750.00-5210429.10%
GD201023P001370002020-10-21 12:46PM EDT137.000.950.951.100.00-4027928.54%
GD201023P001380002020-10-20 11:30AM EDT138.000.901.451.650.00-247729.88%
GD201023P001390002020-10-20 11:23AM EDT139.001.901.902.30+0.25+15.15%16931.10%
GD201023P001400002020-10-21 12:11PM EDT140.003.002.753.00+0.83+38.25%822931.52%
GD201023P001410002020-10-19 11:13AM EDT141.001.853.403.800.00-13132.52%
GD201023P001420002020-10-16 1:57PM EDT142.002.004.405.800.00-24363.11%
GD201023P001430002020-10-19 10:16AM EDT143.002.505.305.600.00-142936.33%
GD201023P001440002020-10-14 3:49PM EDT144.002.955.107.300.00-61362.89%
GD201023P001450002020-10-14 3:01PM EDT145.004.607.208.300.00-12651.27%
GD201023P001460002020-10-12 1:47PM EDT146.002.657.309.000.00-52464.55%
GD201023P001470002020-10-12 11:45AM EDT147.002.859.1010.500.00-11862.21%
GD201023P001480002020-09-16 2:39PM EDT148.005.604.809.000.00-280.00%
GD201023P001490002020-09-18 12:54PM EDT149.008.955.209.500.00-110.00%