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
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129C00142000 | 2021-01-08 12:38PM EST | 142.00 | 8.89 | 8.70 | 11.90 | 0.00 | - | 1 | 0 | 61.91% |
| GD210129C00144000 | 2021-01-14 12:22PM EST | 144.00 | 11.05 | 7.20 | 9.90 | 0.00 | - | 1 | 11 | 54.15% |
| GD210129C00145000 | 2021-01-22 12:00PM EST | 145.00 | 7.70 | 8.20 | 8.70 | -1.77 | -18.69% | 40 | 29 | 46.48% |
| GD210129C00147000 | 2021-01-20 1:56PM EST | 147.00 | 7.68 | 6.10 | 7.50 | 0.00 | - | 10 | 15 | 51.73% |
| GD210129C00148000 | 2021-01-21 3:48PM EST | 148.00 | 4.60 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 45.65% |
| GD210129C00149000 | 2021-01-20 1:56PM EST | 149.00 | 6.03 | 5.00 | 5.70 | 0.00 | - | 15 | 16 | 45.31% |
| GD210129C00150000 | 2021-01-22 3:40PM EST | 150.00 | 4.60 | 4.30 | 4.70 | +1.33 | +40.67% | 28 | 84 | 40.31% |
| GD210129C00152500 | 2021-01-22 3:58PM EST | 152.50 | 2.89 | 2.75 | 3.20 | +0.69 | +31.36% | 80 | 77 | 39.23% |
| GD210129C00155000 | 2021-01-22 3:39PM EST | 155.00 | 1.75 | 1.65 | 1.85 | +0.30 | +20.69% | 67 | 133 | 35.91% |
| GD210129C00157500 | 2021-01-22 2:42PM EST | 157.50 | 1.05 | 0.85 | 1.05 | +0.45 | +75.00% | 42 | 107 | 35.33% |
| GD210129C00160000 | 2021-01-22 3:54PM EST | 160.00 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 14 | 105 | 34.96% |
| GD210129C00162500 | 2021-01-21 9:41AM EST | 162.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 35.84% |
| GD210129C00165000 | 2021-01-20 2:31PM EST | 165.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | - | 11 | 51.37% |
| GD210129C00167500 | 2020-12-29 10:45AM EST | 167.50 | 0.25 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 84.40% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129P00110000 | 2020-12-23 3:53PM EST | 110.00 | 0.38 | 0.00 | 3.20 | 0.00 | - | 40 | 120 | 201.12% |
| GD210129P00135000 | 2021-01-22 12:35PM EST | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 54.20% |
| GD210129P00136000 | 2021-01-07 3:21PM EST | 136.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | - | 0 | 86.82% |
| GD210129P00137000 | 2021-01-22 12:36PM EST | 137.00 | 0.20 | 0.00 | 0.40 | -1.30 | -86.67% | 25 | 1 | 51.66% |
| GD210129P00138000 | 2021-01-19 10:42AM EST | 138.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 51.22% |
| GD210129P00140000 | 2021-01-22 10:25AM EST | 140.00 | 0.40 | 0.10 | 0.60 | -0.43 | -51.81% | 20 | 19 | 56.84% |
| GD210129P00141000 | 2021-01-22 1:58PM EST | 141.00 | 0.47 | 0.10 | 0.80 | +0.02 | +4.44% | 11 | 13 | 58.45% |
| GD210129P00142000 | 2021-01-22 10:41AM EST | 142.00 | 0.60 | 0.20 | 0.55 | +0.05 | +9.09% | 3 | 6 | 48.78% |
| GD210129P00143000 | 2021-01-22 3:49PM EST | 143.00 | 0.40 | 0.40 | 0.55 | -0.45 | -52.94% | 8 | 21 | 45.41% |
| GD210129P00144000 | 2021-01-22 11:01AM EST | 144.00 | 0.83 | 0.45 | 0.70 | -0.14 | -14.43% | 2 | 11 | 45.46% |
| GD210129P00145000 | 2021-01-22 3:46PM EST | 145.00 | 0.80 | 0.55 | 0.80 | -0.10 | -11.11% | 6 | 25 | 43.90% |
| GD210129P00146000 | 2021-01-22 10:59AM EST | 146.00 | 1.25 | 0.60 | 0.95 | +0.45 | +56.25% | 6 | 10 | 42.97% |
| GD210129P00147000 | 2021-01-21 10:18AM EST | 147.00 | 1.25 | 0.75 | 1.10 | -0.27 | -17.76% | 1 | 10 | 41.60% |
| GD210129P00148000 | 2021-01-21 1:08PM EST | 148.00 | 1.50 | 0.95 | 1.30 | 0.00 | - | 17 | 21 | 40.60% |
| GD210129P00149000 | 2021-01-22 2:29PM EST | 149.00 | 1.63 | 1.20 | 1.55 | -0.30 | -15.54% | 6 | 24 | 39.84% |
| GD210129P00150000 | 2021-01-22 3:05PM EST | 150.00 | 1.76 | 1.55 | 1.80 | -0.49 | -21.78% | 21 | 50 | 38.53% |
| GD210129P00152500 | 2021-01-22 11:06AM EST | 152.50 | 4.05 | 2.40 | 2.95 | +1.28 | +46.21% | 2 | 78 | 39.50% |
| GD210129P00155000 | 2021-01-22 3:51PM EST | 155.00 | 3.79 | 3.60 | 4.30 | +0.79 | +26.33% | 20 | 4 | 38.84% |
| GD210129P00160000 | 2021-01-19 12:01AM EST | 160.00 | 7.50 | 6.80 | 7.90 | 0.00 | - | - | 3 | 37.45% |
© 2021 Verizon Media. All rights reserved.
