Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.04-0.64 (-0.26%)
At close: 04:00PM EST
247.00 -0.04 (-0.02%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD221216C002100002022-12-01 10:12AM EST210.0042.4336.6038.900.00-1177.88%
GD221216C002200002022-11-18 3:49PM EST220.0029.8526.7028.600.00-2157.72%
GD221216C002300002022-11-25 11:31AM EST230.0024.3017.0018.100.00-418246.88%
GD221216C002400002022-12-02 3:36PM EST240.0016.718.108.800.00-131432.83%
GD221216C002450002022-12-09 10:52AM EST245.005.204.504.70+0.30+6.12%24826.39%
GD221216C002475002022-12-09 3:47PM EST247.503.403.003.30-0.80-19.05%38725.81%
GD221216C002500002022-12-09 3:34PM EST250.002.391.902.10-0.01-0.42%122624.59%
GD221216C002525002022-12-09 1:29PM EST252.501.341.051.40-0.11-7.59%56025.12%
GD221216C002550002022-12-09 10:04AM EST255.001.060.550.80+0.11+11.58%321524.48%
GD221216C002575002022-12-09 2:48PM EST257.500.420.200.55-0.18-30.00%79725.83%
GD221216C002600002022-12-09 10:48AM EST260.000.320.050.40-0.01-3.03%235927.49%
GD221216C002625002022-12-06 1:34PM EST262.500.270.000.750.00-1036.91%
GD221216C002650002022-12-09 3:09PM EST265.000.120.000.30-0.25-67.57%720132.62%
GD221216C002700002022-12-05 2:54PM EST270.000.130.000.200.00-234636.28%
GD221216C002750002022-11-23 12:00PM EST275.000.270.000.750.00--2155.64%
GD221216C002800002022-12-05 2:54PM EST280.000.260.001.000.00-2057.03%
GD221216C002850002022-12-01 9:55AM EST285.000.090.000.750.00--059.77%
GD221216C003050002022-11-30 9:55AM EST305.000.100.000.050.00--057.03%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD221216P001450002022-11-08 3:01PM EST145.000.050.001.250.00--4204.98%
GD221216P001500002022-11-08 3:00PM EST150.000.050.000.350.00-48159.57%
GD221216P001600002022-11-14 1:24PM EST160.000.050.000.250.00-1416134.77%
GD221216P001650002022-11-14 1:23PM EST165.000.050.000.350.00-24131.84%
GD221216P001700002022-11-14 1:23PM EST170.000.050.000.450.00-22127.73%
GD221216P001850002022-11-01 1:24PM EST185.000.380.002.150.00--1135.74%
GD221216P001900002022-11-30 3:52PM EST190.000.380.002.150.00-12125.54%
GD221216P002000002022-11-14 2:58PM EST200.000.380.001.050.00-51590.43%
GD221216P002100002022-11-18 10:47AM EST210.000.400.000.950.00-508571.48%
GD221216P002150002022-12-05 12:15PM EST215.000.300.000.750.00-6060.01%
GD221216P002200002022-12-05 2:54PM EST220.000.190.000.450.00-27153.86%
GD221216P002250002022-12-09 3:25PM EST225.000.160.050.30-0.01-5.88%14041.60%
GD221216P002275002022-12-09 9:38AM EST227.500.390.050.85+0.09+30.00%3048.58%
GD221216P002300002022-12-09 9:56AM EST230.000.390.000.85+0.09+30.00%3043.85%
GD221216P002325002022-12-09 10:33AM EST232.500.380.100.55-0.02-5.00%1034.40%
GD221216P002350002022-12-09 11:24AM EST235.000.320.400.70-0.38-54.29%152232.08%
GD221216P002375002022-12-07 2:59PM EST237.501.240.600.950.00-1530.30%
GD221216P002400002022-12-09 9:56AM EST240.001.110.951.35-0.39-26.00%445629.00%
GD221216P002425002022-12-08 3:15PM EST242.501.571.501.90-0.20-11.30%1727.66%
GD221216P002450002022-12-09 11:49AM EST245.002.022.252.50-0.68-25.19%54825.20%
GD221216P002475002022-12-09 3:17PM EST247.502.753.303.60-0.45-14.06%154524.63%
GD221216P002500002022-12-09 3:12PM EST250.004.144.705.00-0.43-9.41%19024.12%
GD221216P002525002022-12-08 1:39PM EST252.505.846.207.00-0.13-2.18%1026.36%
GD221216P002550002022-12-02 2:14PM EST255.003.707.808.800.00-128024.93%
GD221216P002600002022-12-09 3:38PM EST260.0012.3412.1013.50+3.98+47.61%3029.79%
GD221216P002625002022-12-05 9:58AM EST262.509.7014.9016.000.00-5133.69%