Australia markets open in 1 hour 10 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.61-3.18 (-1.55%)
At close: 4:00PM EDT
201.92 -0.69 (-0.34%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD211029C001700002021-10-12 3:00PM EDT170.0034.9630.8033.500.00-11171.19%
GD211029C001850002021-10-07 11:35AM EDT185.0018.8517.2018.30+1.52+8.77%1368.26%
GD211029C001900002021-09-30 12:52PM EDT190.009.8011.3013.100.00--1068.65%
GD211029C001950002021-10-08 1:51PM EDT195.0013.057.008.300.00-21053.27%
GD211029C002000002021-10-27 12:28PM EDT200.001.902.203.50-6.30-76.83%111832.28%
GD211029C002050002021-10-28 3:55PM EDT205.000.300.100.30-1.70-85.00%956718.41%
GD211029C002075002021-10-28 9:46AM EDT207.500.250.000.20-1.35-84.38%279925.88%
GD211029C002100002021-10-28 11:06AM EDT210.000.050.000.05-0.15-75.00%79826.17%
GD211029C002125002021-10-27 3:02PM EDT212.500.090.001.80-0.06-40.00%37366.41%
GD211029C002150002021-10-28 10:09AM EDT215.000.280.000.75+0.17+154.55%714259.38%
GD211029C002175002021-10-28 10:09AM EDT217.500.200.000.05+0.12+150.00%99446.09%
GD211029C002200002021-10-26 3:52PM EDT220.000.150.002.150.00-216100.88%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD211029P001550002021-09-20 12:04AM EDT155.000.650.001.850.00--3241.21%
GD211029P001650002021-10-27 12:10PM EDT165.000.050.000.650.00-1010156.64%
GD211029P001700002021-10-12 10:30AM EDT170.000.100.000.750.00-1051141.41%
GD211029P001750002021-10-26 11:29AM EDT175.000.270.000.750.00-3875122.07%
GD211029P001800002021-10-27 9:33AM EDT180.000.050.000.250.00-2524683.40%
GD211029P001850002021-10-27 11:55AM EDT185.000.010.002.15-0.11-91.67%521110.94%
GD211029P001875002021-10-27 3:57PM EDT187.500.010.002.15-0.09-90.00%88599.32%
GD211029P001900002021-10-28 11:15AM EDT190.000.110.000.40+0.06+120.00%10516155.27%
GD211029P001925002021-10-27 12:36PM EDT192.500.100.000.800.00-13554.98%
GD211029P001950002021-10-27 2:46PM EDT195.000.100.050.25+0.05+100.00%2519239.16%
GD211029P001975002021-10-28 2:23PM EDT197.500.200.050.25-0.05-20.00%1627629.15%
GD211029P002000002021-10-28 2:23PM EDT200.000.700.150.55+0.42+150.00%13611525.39%
GD211029P002025002021-10-28 3:31PM EDT202.501.900.751.20+1.18+163.89%3410220.97%
GD211029P002050002021-10-28 3:10PM EDT205.002.452.253.20+1.37+126.85%4410429.10%
GD211029P002075002021-10-27 11:54AM EDT207.505.724.206.90+3.43+149.78%45965.87%
GD211029P002100002021-10-25 2:13PM EDT210.008.177.008.50-1.73-17.47%43560.50%
GD211029P002125002021-10-21 9:39AM EDT212.507.008.9010.500.00--058.30%