Australia markets open in 9 hours 14 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.47-2.73 (-1.64%)
At close: 4:00PM EST

163.47 0.00 (0.00%)
Pre-market: 8:43AM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210305C001480002021-02-04 12:48PM EST148.009.200.000.000.00--110.00%
GD210305C001500002021-02-03 12:13PM EST150.006.000.000.000.00-130.00%
GD210305C001525002021-02-26 11:51AM EST152.5011.410.000.000.00-5210.00%
GD210305C001550002021-02-24 2:03PM EST155.0014.000.000.000.00-140.00%
GD210305C001575002021-02-04 1:41PM EST157.503.510.000.000.00-3180.00%
GD210305C001600002021-02-26 1:44PM EST160.005.700.000.000.00-190.00%
GD210305C001625002021-02-26 3:17PM EST162.504.000.000.000.00-170.00%
GD210305C001650002021-02-26 3:51PM EST165.001.650.000.000.00-8211.56%
GD210305C001675002021-02-26 3:55PM EST167.501.120.000.000.00-2286.25%
GD210305C001700002021-02-26 3:58PM EST170.000.450.000.000.00-3226.25%
GD210305C001725002021-02-26 3:51PM EST172.500.210.000.000.00-52812.50%
GD210305C001750002021-02-25 3:00PM EST175.000.250.000.000.00-37412.50%
GD210305C001775002021-02-24 12:45PM EST177.500.150.000.000.00-1312.50%
GD210305C001800002021-02-25 11:11AM EST180.000.100.000.000.00-408125.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210305P001200002021-01-22 11:11AM EST120.000.590.002.150.00-4040186.43%
GD210305P001250002021-01-22 11:28AM EST125.001.000.002.150.00-5252166.65%
GD210305P001350002021-02-02 1:06PM EST135.001.620.000.000.00--425.00%
GD210305P001400002021-02-02 1:06PM EST140.002.020.000.000.00-4425.00%
GD210305P001410002021-02-02 1:31PM EST141.001.570.000.000.00-1025.00%
GD210305P001420002021-01-29 12:57PM EST142.003.160.004.300.00-1313128.52%
GD210305P001440002021-01-29 12:57PM EST144.003.680.000.300.00-131359.96%
GD210305P001450002021-02-01 10:05AM EST145.003.750.000.000.00--125.00%
GD210305P001460002021-02-02 1:31PM EST146.002.640.000.000.00-1025.00%
GD210305P001470002021-02-01 9:59AM EST147.004.900.000.000.00--425.00%
GD210305P001480002021-02-22 9:33AM EST148.000.270.000.000.00-1125.00%
GD210305P001500002021-02-23 9:54AM EST150.000.200.000.000.00-1212.50%
GD210305P001525002021-02-16 12:23PM EST152.500.600.000.000.00-1312.50%
GD210305P001550002021-02-08 3:26PM EST155.002.100.000.000.00-1112.50%
GD210305P001575002021-02-26 3:40PM EST157.500.500.000.000.00-5176.25%
GD210305P001600002021-02-26 11:47AM EST160.001.060.000.000.00-1176.25%
GD210305P001625002021-02-26 12:53PM EST162.501.100.000.000.00-241.56%
GD210305P001650002021-02-26 2:46PM EST165.002.700.000.000.00-2150.00%
GD210305P001675002021-02-25 3:24PM EST167.503.500.000.000.00--290.00%
GD210305P001700002021-02-22 10:41AM EST170.004.810.000.000.00-120.00%
GD210305P001750002021-02-23 1:00PM EST175.0010.410.000.000.00--10.00%