Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.17-5.61 (-2.58%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220520C001000002022-01-19 11:30AM EDT100.00111.32113.90117.200.00-331,077.15%
GD220520C001150002021-11-12 11:38AM EDT115.0084.5587.5090.800.00-110.00%
GD220520C001200002022-02-25 3:53PM EDT120.00107.07122.00126.300.00-302,131.01%
GD220520C001400002021-11-10 7:53AM EDT140.0058.0064.7067.300.00-110.00%
GD220520C001500002022-01-11 1:49PM EDT150.0061.3460.1063.000.00-20407.62%
GD220520C001550002022-03-14 10:33AM EDT155.0080.3386.7089.700.00-101,481.35%
GD220520C001600002022-04-19 3:42PM EDT160.0086.1355.8060.000.00-30597.95%
GD220520C001650002022-01-10 10:53AM EDT165.0048.3749.7052.800.00-10487.99%
GD220520C001700002022-03-02 2:01PM EDT170.0065.4670.0074.700.00-321,238.48%
GD220520C001750002022-03-28 12:46PM EDT175.0066.8063.6066.000.00-101,100.00%
GD220520C001800002022-04-06 3:29PM EDT180.0060.7057.7060.800.00-45401,020.02%
GD220520C001850002022-04-06 3:35PM EDT185.0055.3752.7055.600.00-70953.47%
GD220520C001900002022-04-26 3:50PM EDT190.0048.0022.8025.100.00-20208.30%
GD220520C001950002022-04-06 1:36PM EDT195.0046.7042.9045.600.00-100830.18%
GD220520C002000002022-04-29 3:55PM EDT200.0036.6012.6015.000.00-221134.67%
GD220520C002100002022-05-20 10:31AM EDT210.003.703.404.30-4.80-56.47%1760359.52%
GD220520C002175002022-05-19 1:28PM EDT217.500.920.100.45-2.28-71.25%64247.61%
GD220520C002200002022-05-20 10:43AM EDT220.000.200.200.35-0.65-76.47%251,19153.32%
GD220520C002225002022-05-20 10:09AM EDT222.500.150.000.40-0.75-83.33%11560.45%
GD220520C002250002022-05-16 10:26AM EDT225.000.350.000.600.00-162477.93%
GD220520C002275002022-05-20 10:40AM EDT227.500.050.050.45-0.40-88.89%52285.35%
GD220520C002300002022-05-20 10:08AM EDT230.000.090.000.15-0.01-10.00%1055676.95%
GD220520C002325002022-05-20 10:33AM EDT232.500.050.050.15-0.12-70.59%25389.45%
GD220520C002350002022-05-19 11:26AM EDT235.000.380.000.300.00-197104.88%
GD220520C002375002022-05-20 9:59AM EDT237.500.150.000.30-0.25-62.50%159113.67%
GD220520C002400002022-05-20 9:39AM EDT240.000.050.000.15-0.10-66.67%121787110.16%
GD220520C002425002022-05-11 11:47AM EDT242.500.900.000.350.00-1275134.18%
GD220520C002450002022-05-20 9:33AM EDT245.000.050.000.300.00-567139.06%
GD220520C002475002022-05-19 10:29AM EDT247.500.550.000.450.00-131157.42%
GD220520C002500002022-05-20 9:44AM EDT250.000.050.000.050.00-6660122.66%
GD220520C002525002022-05-19 9:52AM EDT252.500.050.000.350.00-342166.80%
GD220520C002550002022-05-11 10:37AM EDT255.000.100.000.400.00-125178.52%
GD220520C002575002022-05-04 10:10AM EDT257.500.300.000.350.00-130182.42%
GD220520C002600002022-05-17 3:38PM EDT260.000.050.000.050.00-11,666148.44%
GD220520C002625002022-05-20 10:13AM EDT262.500.050.000.050.00-163154.69%
GD220520C002650002022-05-11 3:41PM EDT265.000.200.000.350.00-113204.69%
GD220520C002675002022-04-22 2:01PM EDT267.500.570.000.650.00-11233.59%
GD220520C002700002022-05-11 12:09PM EDT270.000.200.000.100.00-2284185.94%
GD220520C002750002022-04-19 10:21AM EDT275.000.500.000.700.00--2259.18%
GD220520C002800002022-05-05 12:14PM EDT280.000.200.000.100.00-2673210.16%
GD220520C002900002022-05-04 3:38PM EDT290.000.020.000.100.00-21,626232.81%
GD220520C003000002022-04-19 12:31PM EDT300.000.150.000.050.00-10242237.50%
GD220520C003100002022-04-26 11:54AM EDT310.000.050.000.150.00-3938288.28%
GD220520C003200002022-05-04 1:35PM EDT320.000.050.000.750.00-19381.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD220520P001100002021-12-07 10:33AM EDT110.000.830.000.000.00-1350.00%
GD220520P001200002022-01-12 12:12PM EDT120.000.250.000.450.00-33503.13%
GD220520P001300002022-05-09 12:57PM EDT130.000.050.600.350.00--1493.36%
GD220520P001350002021-11-26 1:20PM EDT135.001.450.450.950.00-23493.16%
GD220520P001400002022-05-03 2:23PM EDT140.000.050.000.250.00-214350.00%
GD220520P001450002022-01-24 12:58PM EDT145.001.430.000.600.00-13367.19%
GD220520P001500002022-05-04 3:51PM EDT150.000.050.000.250.00-535297.66%
GD220520P001550002021-11-26 10:30AM EDT155.002.551.401.750.00-35434.77%
GD220520P001600002022-05-11 3:27PM EDT160.000.030.000.100.00-1882220.31%
GD220520P001650002022-03-28 3:24PM EDT165.000.250.000.400.00-266240.23%
GD220520P001700002022-04-07 11:03AM EDT170.000.210.000.250.00-99200.78%
GD220520P001750002022-04-25 11:40AM EDT175.000.160.000.350.00-151187.11%
GD220520P001800002022-04-21 3:59PM EDT180.000.370.000.050.00-563125.00%
GD220520P001850002022-05-20 9:50AM EDT185.000.120.000.20-0.08-40.00%159128.13%
GD220520P001900002022-04-27 10:24AM EDT190.000.270.000.100.00-113096.09%
GD220520P001950002022-05-18 11:25AM EDT195.000.030.000.450.00-938098.63%
GD220520P002000002022-05-19 3:41PM EDT200.000.170.000.150.00-320659.96%
GD220520P002050002022-05-17 11:46AM EDT205.000.050.000.350.00-203255.47%
GD220520P002075002022-05-17 2:52PM EDT207.500.200.000.400.00-111942.92%
GD220520P002100002022-05-20 10:39AM EDT210.000.280.150.40+0.04+16.67%336726.81%
GD220520P002125002022-05-20 10:04AM EDT212.500.490.600.95+0.14+40.00%155417.43%
GD220520P002150002022-05-20 10:45AM EDT215.001.801.652.40+1.16+181.25%48770.00%
GD220520P002175002022-05-19 12:32PM EDT217.501.703.204.700.00-1231160.00%
GD220520P002200002022-05-20 10:00AM EDT220.003.706.207.00+1.78+92.71%153470.00%
GD220520P002225002022-05-20 10:37AM EDT222.509.008.809.80+5.25+140.00%20550.00%
GD220520P002250002022-05-20 10:38AM EDT225.0011.8610.7012.20+4.59+63.14%5610.00%
GD220520P002275002022-05-20 10:37AM EDT227.5014.0013.3015.10+4.80+52.17%10640.00%
GD220520P002300002022-05-20 10:33AM EDT230.0016.4016.0017.00+4.70+40.17%33820.00%
GD220520P002325002022-05-19 3:25PM EDT232.5013.3018.2019.800.00-4850.00%
GD220520P002350002022-05-19 11:26AM EDT235.0017.6520.6022.600.00-1470.00%
GD220520P002375002022-05-19 10:20AM EDT237.5016.6023.2024.800.00-5100.00%
GD220520P002400002022-05-20 10:06AM EDT240.0023.9825.0027.50+7.55+45.95%2540.00%
GD220520P002425002022-05-04 3:00PM EDT242.505.8027.3029.700.00-1700.00%
GD220520P002450002022-04-19 11:47AM EDT245.007.1025.2028.900.00--260.00%
GD220520P002475002022-04-27 11:14AM EDT247.508.4032.6035.100.00-12100.00%
GD220520P002500002022-05-16 3:55PM EDT250.0022.6534.9037.700.00-10100.00%
GD220520P002600002022-04-04 3:37PM EDT260.0023.2515.0018.100.00-1160.00%
GD220520P002625002022-04-27 11:52AM EDT262.5017.6047.2050.000.00--50.00%
GD220520P002650002022-04-27 11:14AM EDT265.0021.4049.8052.700.00--10.00%
GD220520P002700002022-04-13 9:56AM EDT270.0026.5042.1045.000.00-7110.00%
GD220520P002800002022-03-14 12:08AM EDT280.0040.000.000.000.00---0.00%