Australia markets open in 7 hours 51 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
299.02+3.27 (+1.11%)
At close: 04:00PM EDT
297.73 -1.29 (-0.43%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240524C002300002024-05-08 12:00PM EDT230.0063.5967.6070.700.00-1091.02%
GD240524C002400002024-04-09 3:54PM EDT240.0049.1154.8058.500.00--10.00%
GD240524C002700002024-05-09 1:51PM EDT270.0025.4927.7030.900.00-1073.29%
GD240524C002750002024-05-06 10:14AM EDT275.0016.3022.0026.200.00-2267.31%
GD240524C002800002024-05-07 9:49AM EDT280.0014.2017.5021.000.00-11155.51%
GD240524C002825002024-05-07 12:01PM EDT282.5011.4514.9018.200.00--347.58%
GD240524C002850002024-05-17 11:23AM EDT285.0011.7013.0016.00-0.50-4.10%11845.64%
GD240524C002875002024-05-17 1:35PM EDT287.5010.519.5013.90+3.31+45.97%11444.02%
GD240524C002900002024-05-17 3:14PM EDT290.008.788.7011.00+2.54+40.71%23135.30%
GD240524C002925002024-05-15 1:50PM EDT292.503.806.908.800.00-21532.13%
GD240524C002950002024-05-17 3:55PM EDT295.004.704.406.80+1.50+46.87%164829.68%
GD240524C002975002024-05-17 3:39PM EDT297.502.803.003.40+0.79+39.30%274816.83%
GD240524C003000002024-05-17 3:44PM EDT300.001.501.601.95+0.50+50.00%94515.72%
GD240524C003025002024-05-17 3:59PM EDT302.500.890.801.00+0.30+50.85%201015.21%
GD240524C003050002024-05-17 10:11AM EDT305.000.200.350.75-0.13-39.39%13717.95%
GD240524C003100002024-05-09 2:00PM EDT310.000.150.050.250.00-2319.43%
GD240524C003150002024-04-24 10:57AM EDT315.000.250.000.600.00-93331.84%
GD240524C003250002024-04-23 3:30PM EDT325.000.480.000.750.00--147.56%
GD240524C003300002024-04-15 2:34PM EDT330.000.580.000.750.00--153.91%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240524P002400002024-05-13 2:59PM EDT240.000.650.001.350.00-66102.15%
GD240524P002600002024-04-24 12:16PM EDT260.001.000.002.200.00--279.37%
GD240524P002650002024-05-01 10:10AM EDT265.000.430.050.750.00-1256.40%
GD240524P002700002024-05-06 9:30AM EDT270.000.230.050.750.00-91156.69%
GD240524P002750002024-05-06 10:33AM EDT275.000.340.051.300.00-11156.84%
GD240524P002800002024-05-14 10:30AM EDT280.000.150.000.70-0.20-57.14%18339.97%
GD240524P002850002024-05-16 11:03AM EDT285.000.200.100.500.00-102428.96%
GD240524P002875002024-05-17 11:53AM EDT287.500.200.100.40-0.07-25.93%111423.51%
GD240524P002900002024-05-17 11:53AM EDT290.000.350.100.30-0.06-14.63%125518.12%
GD240524P002925002024-05-17 3:28PM EDT292.500.400.150.40-0.47-54.02%132015.55%
GD240524P002950002024-05-17 3:59PM EDT295.000.580.400.70-1.08-65.06%631814.05%
GD240524P002975002024-05-17 3:24PM EDT297.501.531.001.35-1.02-40.00%48713.23%
GD240524P003000002024-05-13 10:43AM EDT300.005.204.505.100.00-3329.98%