Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.77+1.71 (+1.13%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129C001420002021-01-08 12:38PM EST142.008.898.7011.900.00-1061.91%
GD210129C001440002021-01-14 12:22PM EST144.0011.057.209.900.00-11154.15%
GD210129C001450002021-01-22 12:00PM EST145.007.708.208.70-1.77-18.69%402946.48%
GD210129C001470002021-01-20 1:56PM EST147.007.686.107.500.00-101551.73%
GD210129C001480002021-01-21 3:48PM EST148.004.605.706.400.00-1145.65%
GD210129C001490002021-01-20 1:56PM EST149.006.035.005.700.00-151645.31%
GD210129C001500002021-01-22 3:40PM EST150.004.604.304.70+1.33+40.67%288440.31%
GD210129C001525002021-01-22 3:58PM EST152.502.892.753.20+0.69+31.36%807739.23%
GD210129C001550002021-01-22 3:39PM EST155.001.751.651.85+0.30+20.69%6713335.91%
GD210129C001575002021-01-22 2:42PM EST157.501.050.851.05+0.45+75.00%4210735.33%
GD210129C001600002021-01-22 3:54PM EST160.000.450.350.55+0.05+12.50%1410534.96%
GD210129C001625002021-01-21 9:41AM EST162.500.250.100.300.00-11135.84%
GD210129C001650002021-01-20 2:31PM EST165.000.230.001.250.00--1151.37%
GD210129C001675002020-12-29 10:45AM EST167.500.250.003.800.00-21284.40%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129P001100002020-12-23 3:53PM EST110.000.380.003.200.00-40120201.12%
GD210129P001350002021-01-22 12:35PM EST135.000.200.000.300.00-5554.20%
GD210129P001360002021-01-07 3:21PM EST136.000.650.052.400.00--086.82%
GD210129P001370002021-01-22 12:36PM EST137.000.200.000.40-1.30-86.67%25151.66%
GD210129P001380002021-01-19 10:42AM EST138.000.250.100.400.00-1351.22%
GD210129P001400002021-01-22 10:25AM EST140.000.400.100.60-0.43-51.81%201956.84%
GD210129P001410002021-01-22 1:58PM EST141.000.470.100.80+0.02+4.44%111358.45%
GD210129P001420002021-01-22 10:41AM EST142.000.600.200.55+0.05+9.09%3648.78%
GD210129P001430002021-01-22 3:49PM EST143.000.400.400.55-0.45-52.94%82145.41%
GD210129P001440002021-01-22 11:01AM EST144.000.830.450.70-0.14-14.43%21145.46%
GD210129P001450002021-01-22 3:46PM EST145.000.800.550.80-0.10-11.11%62543.90%
GD210129P001460002021-01-22 10:59AM EST146.001.250.600.95+0.45+56.25%61042.97%
GD210129P001470002021-01-21 10:18AM EST147.001.250.751.10-0.27-17.76%11041.60%
GD210129P001480002021-01-21 1:08PM EST148.001.500.951.300.00-172140.60%
GD210129P001490002021-01-22 2:29PM EST149.001.631.201.55-0.30-15.54%62439.84%
GD210129P001500002021-01-22 3:05PM EST150.001.761.551.80-0.49-21.78%215038.53%
GD210129P001525002021-01-22 11:06AM EST152.504.052.402.95+1.28+46.21%27839.50%
GD210129P001550002021-01-22 3:51PM EST155.003.793.604.30+0.79+26.33%20438.84%
GD210129P001600002021-01-19 12:01AM EST160.007.506.807.900.00--337.45%