Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.93+0.45 (+0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210416C001200002021-04-07 3:28PM EDT120.0065.200.000.000.00--00.00%
GD210416C001250002021-04-07 3:28PM EDT125.0060.200.000.000.00--00.00%
GD210416C001350002021-04-07 3:28PM EDT135.0050.200.000.000.00--00.00%
GD210416C001450002021-02-26 12:41PM EDT145.0028.7834.4039.000.00-11200.78%
GD210416C001500002021-02-18 2:40PM EDT150.0014.8125.6030.000.00--10.00%
GD210416C001550002021-03-19 2:38PM EDT155.0022.600.000.000.00-200.00%
GD210416C001600002021-04-07 2:58PM EDT160.0023.900.000.000.00-2500.00%
GD210416C001650002021-04-15 10:41AM EDT165.0018.300.000.000.00-20570.00%
GD210416C001700002021-04-07 2:48PM EDT170.0014.300.000.000.00-36000.00%
GD210416C001725002021-04-14 12:15PM EDT172.5011.600.000.000.00-110.00%
GD210416C001750002021-04-15 2:00PM EDT175.008.200.000.000.00-20160.00%
GD210416C001775002021-04-01 3:57PM EDT177.504.030.000.000.00-210.00%
GD210416C001800002021-04-15 2:06PM EDT180.003.970.000.000.00-14270.00%
GD210416C001825002021-04-15 1:45PM EDT182.501.630.000.000.00-7760.00%
GD210416C001850002021-04-15 3:23PM EDT185.000.250.000.000.00-704933.13%
GD210416C001875002021-04-15 10:00AM EDT187.500.050.000.000.00-53712.50%
GD210416C001900002021-04-14 2:12PM EDT190.000.070.000.000.00-217612.50%
GD210416C001925002021-04-08 12:11PM EDT192.500.140.000.000.00-1225.00%
GD210416C001950002021-04-15 3:27PM EDT195.000.030.000.000.00-118525.00%
GD210416C001975002021-03-29 1:37PM EDT197.500.250.000.000.00--125.00%
GD210416C002000002021-03-18 9:50AM EDT200.000.080.000.000.00--350.00%
GD210416C002050002021-04-07 2:45PM EDT205.001.500.000.000.00--13050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210416P001200002021-03-11 10:53AM EDT120.000.260.004.300.00-105623.63%
GD210416P001250002021-03-24 10:13AM EDT125.000.020.000.000.00-1150.00%
GD210416P001300002021-03-16 3:04PM EDT130.000.100.004.300.00-346529.88%
GD210416P001350002021-02-22 10:32AM EDT135.000.550.001.050.00--2347.85%
GD210416P001400002021-03-04 1:48PM EDT140.000.400.004.300.00-143441.31%
GD210416P001450002021-03-16 9:30AM EDT145.000.200.000.000.00-25350.00%
GD210416P001500002021-04-13 10:24AM EDT150.000.050.000.000.00-210150.00%
GD210416P001550002021-03-26 12:24PM EDT155.000.200.000.000.00-110850.00%
GD210416P001600002021-03-30 11:48AM EDT160.000.250.000.000.00-29550.00%
GD210416P001650002021-04-14 2:34PM EDT165.000.010.000.000.00-116450.00%
GD210416P001675002021-03-26 2:35PM EDT167.500.060.000.000.00-11250.00%
GD210416P001700002021-04-12 10:06AM EDT170.000.080.000.000.00-117825.00%
GD210416P001725002021-04-12 3:55PM EDT172.500.090.000.000.00-113325.00%
GD210416P001750002021-04-12 9:55AM EDT175.000.100.000.000.00-112125.00%
GD210416P001775002021-04-13 3:37PM EDT177.500.120.000.000.00-124012.50%
GD210416P001800002021-04-15 1:51PM EDT180.000.090.000.000.00-117512.50%
GD210416P001825002021-04-15 1:02PM EDT182.500.300.000.000.00-1963.13%
GD210416P001850002021-04-15 3:46PM EDT185.001.130.000.000.00-6200.00%
GD210416P001900002021-04-07 2:45PM EDT190.007.800.000.000.00-210.00%
GD210416P002050002021-04-07 2:45PM EDT205.0024.000.000.000.00--00.00%