Australia markets open in 1 hour 46 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.47+1.95 (+1.14%)
At close: 4:00PM EST

172.69 +0.22 (0.13%)
After hours: 4:01PM EST

In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210312C001490002021-01-29 2:26PM EST149.005.5015.6020.500.00-220.00%
GD210312C001525002021-02-26 3:59PM EST152.5012.0018.7023.000.00-12386.18%
GD210312C001550002021-02-05 1:26PM EST155.007.3813.6018.000.00-4067.63%
GD210312C001575002021-02-26 10:39AM EST157.509.2913.4018.000.00-3165.43%
GD210312C001600002021-03-05 9:33AM EST160.007.3511.2015.500.00-11260.64%
GD210312C001625002021-02-19 10:28AM EST162.505.799.0013.300.00-1157.81%
GD210312C001650002021-03-08 10:21AM EST165.008.808.0010.70+3.80+76.00%3959.67%
GD210312C001675002021-03-08 1:51PM EST167.506.985.806.60+2.78+66.19%144845.12%
GD210312C001700002021-03-08 1:40PM EST170.004.503.605.20+2.17+93.13%234048.02%
GD210312C001725002021-03-08 1:51PM EST172.502.982.152.90+1.48+98.67%613636.21%
GD210312C001750002021-03-08 2:28PM EST175.001.800.401.55+1.19+195.08%82532.32%
GD210312C001775002021-03-08 9:43AM EST177.501.050.050.90+0.83+377.27%17433.08%
GD210312C001800002021-03-05 3:08PM EST180.000.200.000.30+0.05+33.33%7229.10%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210312P001250002021-02-01 12:33PM EST125.000.890.004.300.00--40227.78%
GD210312P001300002021-03-03 9:40AM EST130.000.250.004.300.00--1206.49%
GD210312P001350002021-03-03 9:40AM EST135.000.290.003.300.00-11171.73%
GD210312P001400002021-02-08 10:29AM EST140.000.600.004.300.00-10165.38%
GD210312P001430002021-01-28 1:52PM EST143.002.440.002.650.00--5132.03%
GD210312P001440002021-01-28 1:52PM EST144.002.660.001.000.00--5100.39%
GD210312P001450002021-03-03 11:23AM EST145.000.150.004.000.00-12141.80%
GD210312P001470002021-02-01 9:45AM EST147.003.500.000.350.00--174.02%
GD210312P001480002021-01-29 9:40AM EST148.005.560.004.400.00-88134.38%
GD210312P001525002021-02-17 10:38AM EST152.501.100.003.700.00-23109.18%
GD210312P001550002021-02-17 3:07PM EST155.001.100.003.000.00-4792.24%
GD210312P001575002021-02-23 2:35PM EST157.500.950.000.300.00-11752.05%
GD210312P001600002021-03-05 12:44PM EST160.000.400.000.350.00-52946.58%
GD210312P001625002021-03-05 12:57PM EST162.500.620.000.200.00-2634.13%
GD210312P001650002021-03-08 1:21PM EST165.000.130.100.20-0.57-81.43%23827.15%
GD210312P001675002021-03-04 12:54PM EST167.500.750.100.65-2.65-77.94%241529.52%
GD210312P001700002021-03-03 11:31AM EST170.001.600.604.60-1.52-48.72%2171.95%
GD210312P001725002021-03-08 3:57PM EST172.501.761.452.45-1.34-43.23%11130.23%
GD210312P001750002021-03-08 3:27PM EST175.002.662.403.20-6.30-70.31%11120.12%
GD210312P001800002021-03-03 11:31AM EST180.0010.945.009.000.00--151.12%