General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.79+2.11 (+1.09%)
As of 3:14PM EDT. Market open.
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210507C00170000 | 2021-04-27 2:37PM EDT | 170.00 | 17.20 | 22.80 | 27.00 | 0.00 | - | 4 | 8 | 131.64% |
| GD210507C00172500 | 2021-04-09 9:35AM EDT | 172.50 | 11.30 | 20.30 | 24.50 | 0.00 | - | 1 | 1 | 119.53% |
| GD210507C00177500 | 2021-04-07 3:37PM EDT | 177.50 | 8.70 | 15.20 | 19.50 | 0.00 | - | 2 | 3 | 86.72% |
| GD210507C00180000 | 2021-04-30 9:45AM EDT | 180.00 | 12.80 | 12.80 | 17.00 | 0.00 | - | 1 | 11 | 83.20% |
| GD210507C00182500 | 2021-05-05 10:49AM EDT | 182.50 | 7.85 | 10.20 | 14.50 | 0.00 | - | 2 | 6 | 64.26% |
| GD210507C00185000 | 2021-05-06 11:55AM EDT | 185.00 | 7.00 | 9.10 | 12.00 | 0.00 | - | 6 | 38 | 96.29% |
| GD210507C00187500 | 2021-05-07 2:40PM EDT | 187.50 | 7.40 | 7.00 | 8.40 | +3.40 | +85.00% | 2 | 43 | 64.36% |
| GD210507C00190000 | 2021-05-07 2:37PM EDT | 190.00 | 5.55 | 4.50 | 5.80 | +2.80 | +101.82% | 37 | 152 | 69.04% |
| GD210507C00192500 | 2021-05-07 2:41PM EDT | 192.50 | 2.35 | 1.50 | 3.50 | +1.75 | +291.67% | 21 | 149 | 53.61% |
| GD210507C00195000 | 2021-05-07 2:18PM EDT | 195.00 | 0.25 | 0.05 | 0.15 | +0.15 | +150.00% | 4 | 26 | 5.96% |
| GD210507C00197500 | 2021-05-05 9:38AM EDT | 197.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 17.38% |
| GD210507C00205000 | 2021-04-06 10:29AM EDT | 205.00 | 0.18 | 0.00 | 1.85 | 0.00 | - | 26 | 1 | 100.54% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210507P00165000 | 2021-04-26 1:47PM EDT | 165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 127.34% |
| GD210507P00167500 | 2021-04-21 12:35PM EDT | 167.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 117.19% |
| GD210507P00170000 | 2021-04-26 1:16PM EDT | 170.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 10 | 107.03% |
| GD210507P00172500 | 2021-04-27 3:48PM EDT | 172.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 30 | 65 | 96.88% |
| GD210507P00175000 | 2021-04-30 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 86.72% |
| GD210507P00177500 | 2021-04-28 12:18PM EDT | 177.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 76.56% |
| GD210507P00180000 | 2021-04-29 11:31AM EDT | 180.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 66.41% |
| GD210507P00182500 | 2021-05-03 10:58AM EDT | 182.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 55.86% |
| GD210507P00185000 | 2021-05-05 3:17PM EDT | 185.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 50.78% |
| GD210507P00187500 | 2021-05-05 12:36PM EDT | 187.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 39.45% |
| GD210507P00190000 | 2021-05-06 3:09PM EDT | 190.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 32.23% |
| GD210507P00192500 | 2021-05-07 2:19PM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -1.05 | -95.45% | 2 | 5 | 18.46% |
| GD210507P00195000 | 2021-05-07 2:19PM EDT | 195.00 | 0.12 | 0.25 | 0.45 | -2.78 | -95.86% | 1 | 1 | 8.16% |
© 2021 Verizon Media. All rights reserved.
