General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.61-3.18 (-1.55%)
At close: 4:00PM EDT
201.92 -0.69 (-0.34%)
After hours: 05:49PM EDT
After hours: 05:49PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD211029C00170000 | 2021-10-12 3:00PM EDT | 170.00 | 34.96 | 30.80 | 33.50 | 0.00 | - | 1 | 1 | 171.19% |
| GD211029C00185000 | 2021-10-07 11:35AM EDT | 185.00 | 18.85 | 17.20 | 18.30 | +1.52 | +8.77% | 1 | 3 | 68.26% |
| GD211029C00190000 | 2021-09-30 12:52PM EDT | 190.00 | 9.80 | 11.30 | 13.10 | 0.00 | - | - | 10 | 68.65% |
| GD211029C00195000 | 2021-10-08 1:51PM EDT | 195.00 | 13.05 | 7.00 | 8.30 | 0.00 | - | 2 | 10 | 53.27% |
| GD211029C00200000 | 2021-10-27 12:28PM EDT | 200.00 | 1.90 | 2.20 | 3.50 | -6.30 | -76.83% | 1 | 118 | 32.28% |
| GD211029C00205000 | 2021-10-28 3:55PM EDT | 205.00 | 0.30 | 0.10 | 0.30 | -1.70 | -85.00% | 95 | 67 | 18.41% |
| GD211029C00207500 | 2021-10-28 9:46AM EDT | 207.50 | 0.25 | 0.00 | 0.20 | -1.35 | -84.38% | 27 | 99 | 25.88% |
| GD211029C00210000 | 2021-10-28 11:06AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 7 | 98 | 26.17% |
| GD211029C00212500 | 2021-10-27 3:02PM EDT | 212.50 | 0.09 | 0.00 | 1.80 | -0.06 | -40.00% | 3 | 73 | 66.41% |
| GD211029C00215000 | 2021-10-28 10:09AM EDT | 215.00 | 0.28 | 0.00 | 0.75 | +0.17 | +154.55% | 7 | 142 | 59.38% |
| GD211029C00217500 | 2021-10-28 10:09AM EDT | 217.50 | 0.20 | 0.00 | 0.05 | +0.12 | +150.00% | 9 | 94 | 46.09% |
| GD211029C00220000 | 2021-10-26 3:52PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 100.88% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD211029P00155000 | 2021-09-20 12:04AM EDT | 155.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | - | 3 | 241.21% |
| GD211029P00165000 | 2021-10-27 12:10PM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 156.64% |
| GD211029P00170000 | 2021-10-12 10:30AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 141.41% |
| GD211029P00175000 | 2021-10-26 11:29AM EDT | 175.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 38 | 75 | 122.07% |
| GD211029P00180000 | 2021-10-27 9:33AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 246 | 83.40% |
| GD211029P00185000 | 2021-10-27 11:55AM EDT | 185.00 | 0.01 | 0.00 | 2.15 | -0.11 | -91.67% | 5 | 21 | 110.94% |
| GD211029P00187500 | 2021-10-27 3:57PM EDT | 187.50 | 0.01 | 0.00 | 2.15 | -0.09 | -90.00% | 8 | 85 | 99.32% |
| GD211029P00190000 | 2021-10-28 11:15AM EDT | 190.00 | 0.11 | 0.00 | 0.40 | +0.06 | +120.00% | 105 | 161 | 55.27% |
| GD211029P00192500 | 2021-10-27 12:36PM EDT | 192.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 54.98% |
| GD211029P00195000 | 2021-10-27 2:46PM EDT | 195.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 25 | 192 | 39.16% |
| GD211029P00197500 | 2021-10-28 2:23PM EDT | 197.50 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 16 | 276 | 29.15% |
| GD211029P00200000 | 2021-10-28 2:23PM EDT | 200.00 | 0.70 | 0.15 | 0.55 | +0.42 | +150.00% | 136 | 115 | 25.39% |
| GD211029P00202500 | 2021-10-28 3:31PM EDT | 202.50 | 1.90 | 0.75 | 1.20 | +1.18 | +163.89% | 34 | 102 | 20.97% |
| GD211029P00205000 | 2021-10-28 3:10PM EDT | 205.00 | 2.45 | 2.25 | 3.20 | +1.37 | +126.85% | 44 | 104 | 29.10% |
| GD211029P00207500 | 2021-10-27 11:54AM EDT | 207.50 | 5.72 | 4.20 | 6.90 | +3.43 | +149.78% | 4 | 59 | 65.87% |
| GD211029P00210000 | 2021-10-25 2:13PM EDT | 210.00 | 8.17 | 7.00 | 8.50 | -1.73 | -17.47% | 4 | 35 | 60.50% |
| GD211029P00212500 | 2021-10-21 9:39AM EDT | 212.50 | 7.00 | 8.90 | 10.50 | 0.00 | - | - | 0 | 58.30% |
© 2021 Verizon Media. All rights reserved.
