GD - General Dynamics Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD230616C00170000 | 2023-06-06 3:37PM EDT | 170.00 | 41.30 | 40.10 | 44.90 | 0.00 | - | 12 | 12 | 83.50% |
| GD230616C00180000 | 2023-06-05 10:14AM EDT | 180.00 | 29.70 | 30.10 | 34.90 | 0.00 | - | 3 | 3 | 64.94% |
| GD230616C00200000 | 2023-06-09 3:32PM EDT | 200.00 | 12.60 | 10.30 | 15.00 | +1.90 | +17.76% | 2 | 9 | 63.94% |
| GD230616C00202500 | 2023-06-07 3:32PM EDT | 202.50 | 12.00 | 8.80 | 11.60 | 0.00 | - | 7 | 7 | 46.75% |
| GD230616C00205000 | 2023-06-07 10:58AM EDT | 205.00 | 7.70 | 7.00 | 8.20 | 0.00 | - | 3 | 53 | 29.47% |
| GD230616C00207500 | 2023-06-08 11:00AM EDT | 207.50 | 6.73 | 5.30 | 6.00 | 0.00 | - | 6 | 55 | 26.20% |
| GD230616C00210000 | 2023-06-09 3:47PM EDT | 210.00 | 3.60 | 3.40 | 4.00 | -0.85 | -19.10% | 9 | 359 | 23.28% |
| GD230616C00212500 | 2023-06-09 3:41PM EDT | 212.50 | 2.00 | 1.90 | 2.15 | -1.00 | -33.33% | 7 | 121 | 19.29% |
| GD230616C00215000 | 2023-06-09 3:58PM EDT | 215.00 | 0.95 | 0.80 | 1.00 | -0.75 | -44.12% | 44 | 185 | 17.68% |
| GD230616C00217500 | 2023-06-09 2:48PM EDT | 217.50 | 0.35 | 0.25 | 0.45 | -0.65 | -65.00% | 3 | 342 | 17.77% |
| GD230616C00220000 | 2023-06-09 3:36PM EDT | 220.00 | 0.08 | 0.00 | 0.15 | -0.26 | -76.47% | 6 | 569 | 17.19% |
| GD230616C00222500 | 2023-06-07 11:37AM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| GD230616C00225000 | 2023-06-05 1:31PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 25.20% |
| GD230616C00227500 | 2023-06-06 3:46PM EDT | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| GD230616C00230000 | 2023-06-09 11:03AM EDT | 230.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 10 | 166 | 27.25% |
| GD230616C00240000 | 2023-04-26 9:59AM EDT | 240.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 50.44% |
| GD230616C00290000 | 2023-04-26 2:23PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD230616P00160000 | 2023-06-02 10:24AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 83.20% |
| GD230616P00170000 | 2023-05-24 11:16AM EDT | 170.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 67.19% |
| GD230616P00175000 | 2023-05-23 3:40PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 59.38% |
| GD230616P00180000 | 2023-06-02 10:22AM EDT | 180.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 51.56% |
| GD230616P00185000 | 2023-05-25 1:23PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 25.00% |
| GD230616P00187500 | 2023-05-30 9:30AM EDT | 187.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GD230616P00190000 | 2023-06-08 11:37AM EDT | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 64 | 40.43% |
| GD230616P00192500 | 2023-05-25 12:39PM EDT | 192.50 | 1.30 | 0.00 | 0.25 | 0.00 | - | - | 21 | 42.87% |
| GD230616P00195000 | 2023-06-09 2:31PM EDT | 195.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 581 | 32.23% |
| GD230616P00197500 | 2023-06-09 3:16PM EDT | 197.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 9 | 30.27% |
| GD230616P00200000 | 2023-06-08 11:12AM EDT | 200.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 177 | 27.54% |
| GD230616P00202500 | 2023-06-09 3:18PM EDT | 202.50 | 0.17 | 0.15 | 0.25 | 0.00 | - | 3 | 87 | 24.17% |
| GD230616P00205000 | 2023-06-09 3:46PM EDT | 205.00 | 0.25 | 0.25 | 0.70 | -0.08 | -24.24% | 5 | 20 | 26.49% |
| GD230616P00207500 | 2023-06-09 3:38PM EDT | 207.50 | 0.55 | 0.45 | 0.95 | +0.02 | +3.77% | 6 | 175 | 23.19% |
| GD230616P00210000 | 2023-06-09 3:36PM EDT | 210.00 | 1.00 | 0.95 | 1.15 | +0.07 | +7.53% | 4 | 471 | 17.95% |
| GD230616P00212500 | 2023-06-09 3:29PM EDT | 212.50 | 1.85 | 1.90 | 2.05 | +0.18 | +10.78% | 9 | 51 | 16.48% |
| GD230616P00215000 | 2023-06-08 12:44PM EDT | 215.00 | 2.40 | 3.10 | 3.80 | 0.00 | - | 12 | 15 | 18.36% |
| GD230616P00220000 | 2023-06-07 3:42PM EDT | 220.00 | 5.84 | 6.80 | 10.00 | 0.00 | - | 1 | 17 | 44.02% |
| GD230616P00230000 | 2023-05-24 10:47AM EDT | 230.00 | 22.15 | 15.50 | 20.00 | 0.00 | - | 1 | 2 | 67.90% |
© 2023 Yahoo. All rights reserved.