General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD221216C00210000 | 2022-12-01 10:12AM EST | 210.00 | 42.43 | 36.60 | 38.90 | 0.00 | - | 1 | 1 | 77.88% |
| GD221216C00220000 | 2022-11-18 3:49PM EST | 220.00 | 29.85 | 26.70 | 28.60 | 0.00 | - | 2 | 1 | 57.72% |
| GD221216C00230000 | 2022-11-25 11:31AM EST | 230.00 | 24.30 | 17.00 | 18.10 | 0.00 | - | 4 | 182 | 46.88% |
| GD221216C00240000 | 2022-12-02 3:36PM EST | 240.00 | 16.71 | 8.10 | 8.80 | 0.00 | - | 1 | 314 | 32.83% |
| GD221216C00245000 | 2022-12-09 10:52AM EST | 245.00 | 5.20 | 4.50 | 4.70 | +0.30 | +6.12% | 2 | 48 | 26.39% |
| GD221216C00247500 | 2022-12-09 3:47PM EST | 247.50 | 3.40 | 3.00 | 3.30 | -0.80 | -19.05% | 3 | 87 | 25.81% |
| GD221216C00250000 | 2022-12-09 3:34PM EST | 250.00 | 2.39 | 1.90 | 2.10 | -0.01 | -0.42% | 1 | 226 | 24.59% |
| GD221216C00252500 | 2022-12-09 1:29PM EST | 252.50 | 1.34 | 1.05 | 1.40 | -0.11 | -7.59% | 5 | 60 | 25.12% |
| GD221216C00255000 | 2022-12-09 10:04AM EST | 255.00 | 1.06 | 0.55 | 0.80 | +0.11 | +11.58% | 3 | 215 | 24.48% |
| GD221216C00257500 | 2022-12-09 2:48PM EST | 257.50 | 0.42 | 0.20 | 0.55 | -0.18 | -30.00% | 7 | 97 | 25.83% |
| GD221216C00260000 | 2022-12-09 10:48AM EST | 260.00 | 0.32 | 0.05 | 0.40 | -0.01 | -3.03% | 2 | 359 | 27.49% |
| GD221216C00262500 | 2022-12-06 1:34PM EST | 262.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 36.91% |
| GD221216C00265000 | 2022-12-09 3:09PM EST | 265.00 | 0.12 | 0.00 | 0.30 | -0.25 | -67.57% | 7 | 201 | 32.62% |
| GD221216C00270000 | 2022-12-05 2:54PM EST | 270.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 346 | 36.28% |
| GD221216C00275000 | 2022-11-23 12:00PM EST | 275.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 21 | 55.64% |
| GD221216C00280000 | 2022-12-05 2:54PM EST | 280.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 57.03% |
| GD221216C00285000 | 2022-12-01 9:55AM EST | 285.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 0 | 59.77% |
| GD221216C00305000 | 2022-11-30 9:55AM EST | 305.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 57.03% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD221216P00145000 | 2022-11-08 3:01PM EST | 145.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 4 | 204.98% |
| GD221216P00150000 | 2022-11-08 3:00PM EST | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 8 | 159.57% |
| GD221216P00160000 | 2022-11-14 1:24PM EST | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 16 | 134.77% |
| GD221216P00165000 | 2022-11-14 1:23PM EST | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 131.84% |
| GD221216P00170000 | 2022-11-14 1:23PM EST | 170.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 127.73% |
| GD221216P00185000 | 2022-11-01 1:24PM EST | 185.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | - | 1 | 135.74% |
| GD221216P00190000 | 2022-11-30 3:52PM EST | 190.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 125.54% |
| GD221216P00200000 | 2022-11-14 2:58PM EST | 200.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 5 | 15 | 90.43% |
| GD221216P00210000 | 2022-11-18 10:47AM EST | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 50 | 85 | 71.48% |
| GD221216P00215000 | 2022-12-05 12:15PM EST | 215.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 60.01% |
| GD221216P00220000 | 2022-12-05 2:54PM EST | 220.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 71 | 53.86% |
| GD221216P00225000 | 2022-12-09 3:25PM EST | 225.00 | 0.16 | 0.05 | 0.30 | -0.01 | -5.88% | 14 | 0 | 41.60% |
| GD221216P00227500 | 2022-12-09 9:38AM EST | 227.50 | 0.39 | 0.05 | 0.85 | +0.09 | +30.00% | 3 | 0 | 48.58% |
| GD221216P00230000 | 2022-12-09 9:56AM EST | 230.00 | 0.39 | 0.00 | 0.85 | +0.09 | +30.00% | 3 | 0 | 43.85% |
| GD221216P00232500 | 2022-12-09 10:33AM EST | 232.50 | 0.38 | 0.10 | 0.55 | -0.02 | -5.00% | 1 | 0 | 34.40% |
| GD221216P00235000 | 2022-12-09 11:24AM EST | 235.00 | 0.32 | 0.40 | 0.70 | -0.38 | -54.29% | 15 | 22 | 32.08% |
| GD221216P00237500 | 2022-12-07 2:59PM EST | 237.50 | 1.24 | 0.60 | 0.95 | 0.00 | - | 1 | 5 | 30.30% |
| GD221216P00240000 | 2022-12-09 9:56AM EST | 240.00 | 1.11 | 0.95 | 1.35 | -0.39 | -26.00% | 4 | 456 | 29.00% |
| GD221216P00242500 | 2022-12-08 3:15PM EST | 242.50 | 1.57 | 1.50 | 1.90 | -0.20 | -11.30% | 1 | 7 | 27.66% |
| GD221216P00245000 | 2022-12-09 11:49AM EST | 245.00 | 2.02 | 2.25 | 2.50 | -0.68 | -25.19% | 5 | 48 | 25.20% |
| GD221216P00247500 | 2022-12-09 3:17PM EST | 247.50 | 2.75 | 3.30 | 3.60 | -0.45 | -14.06% | 15 | 45 | 24.63% |
| GD221216P00250000 | 2022-12-09 3:12PM EST | 250.00 | 4.14 | 4.70 | 5.00 | -0.43 | -9.41% | 19 | 0 | 24.12% |
| GD221216P00252500 | 2022-12-08 1:39PM EST | 252.50 | 5.84 | 6.20 | 7.00 | -0.13 | -2.18% | 1 | 0 | 26.36% |
| GD221216P00255000 | 2022-12-02 2:14PM EST | 255.00 | 3.70 | 7.80 | 8.80 | 0.00 | - | 128 | 0 | 24.93% |
| GD221216P00260000 | 2022-12-09 3:38PM EST | 260.00 | 12.34 | 12.10 | 13.50 | +3.98 | +47.61% | 3 | 0 | 29.79% |
| GD221216P00262500 | 2022-12-05 9:58AM EST | 262.50 | 9.70 | 14.90 | 16.00 | 0.00 | - | 5 | 1 | 33.69% |
© 2022 Yahoo. All rights reserved.
