General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.35-2.71 (-1.78%)
At close: 4:00PM EST
149.35 0.00 (0.00%)
After hours: 5:29PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201204C00137000 | 2020-11-02 10:59AM EST | 137.00 | 4.48 | 10.80 | 14.10 | 0.00 | - | - | 1 | 100.64% |
| GD201204C00139000 | 2020-11-04 9:36AM EST | 139.00 | 4.90 | 9.10 | 11.80 | 0.00 | - | - | 1 | 83.35% |
| GD201204C00140000 | 2020-11-05 10:41AM EST | 140.00 | 4.40 | 7.70 | 11.40 | 0.00 | - | - | 1 | 91.21% |
| GD201204C00141000 | 2020-11-19 10:27AM EST | 141.00 | 10.70 | 6.80 | 10.30 | 0.00 | - | 1 | 8 | 83.64% |
| GD201204C00144000 | 2020-11-02 3:48PM EST | 144.00 | 1.95 | 4.20 | 7.50 | 0.00 | - | - | 2 | 70.31% |
| GD201204C00145000 | 2020-11-20 10:38AM EST | 145.00 | 5.05 | 4.60 | 5.90 | 0.00 | - | 8 | 8 | 53.32% |
| GD201204C00147000 | 2020-11-20 3:16PM EST | 147.00 | 3.42 | 2.95 | 3.50 | 0.00 | - | 3 | 5 | 34.28% |
| GD201204C00148000 | 2020-11-20 12:28PM EST | 148.00 | 2.75 | 2.35 | 2.90 | 0.00 | - | 5 | 5 | 34.77% |
| GD201204C00149000 | 2020-11-30 3:02PM EST | 149.00 | 2.20 | 1.80 | 3.20 | -1.70 | -43.59% | 4 | 10 | 48.51% |
| GD201204C00150000 | 2020-11-30 3:00PM EST | 150.00 | 1.60 | 1.25 | 1.90 | -1.17 | -42.24% | 41 | 58 | 35.35% |
| GD201204C00152500 | 2020-11-30 3:48PM EST | 152.50 | 0.50 | 0.40 | 0.70 | -0.30 | -37.50% | 16 | 155 | 29.64% |
| GD201204C00155000 | 2020-11-30 2:02PM EST | 155.00 | 0.20 | 0.05 | 0.25 | -0.45 | -69.23% | 21 | 33 | 29.10% |
| GD201204C00157500 | 2020-11-30 12:23PM EST | 157.50 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 5 | 81 | 35.65% |
| GD201204C00160000 | 2020-11-25 12:26PM EST | 160.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 43.46% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201204P00105000 | 2020-10-26 2:48PM EST | 105.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | - | 40 | 236.52% |
| GD201204P00110000 | 2020-10-27 1:26PM EST | 110.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 211.23% |
| GD201204P00120000 | 2020-10-30 9:50AM EST | 120.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 127.34% |
| GD201204P00122000 | 2020-10-30 9:50AM EST | 122.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 14 | 14 | 153.52% |
| GD201204P00123000 | 2020-10-30 9:50AM EST | 123.00 | 3.40 | 0.00 | 2.15 | 0.00 | - | 15 | 15 | 148.83% |
| GD201204P00124000 | 2020-10-30 9:50AM EST | 124.00 | 3.70 | 0.00 | 2.15 | 0.00 | - | 7 | 6 | 144.14% |
| GD201204P00125000 | 2020-11-02 12:21PM EST | 125.00 | 1.94 | 0.00 | 2.15 | 0.00 | - | - | 1 | 139.50% |
| GD201204P00130000 | 2020-11-16 12:09AM EST | 130.00 | 0.23 | - | 2.15 | 0.00 | - | - | 6 | 147.17% |
| GD201204P00132000 | 2020-11-24 10:35AM EST | 132.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 87.40% |
| GD201204P00136000 | 2020-11-20 11:19AM EST | 136.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 88.43% |
| GD201204P00138000 | 2020-11-06 11:50AM EST | 138.00 | 4.03 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 79.00% |
| GD201204P00139000 | 2020-11-23 3:16PM EST | 139.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 74.22% |
| GD201204P00140000 | 2020-11-30 2:41PM EST | 140.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 1 | 14 | 39.45% |
| GD201204P00142000 | 2020-11-30 3:31PM EST | 142.00 | 0.15 | 0.05 | 0.35 | -0.59 | -79.73% | 2 | 13 | 40.38% |
| GD201204P00143000 | 2020-11-24 11:21AM EST | 143.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 2 | 1 | 36.33% |
| GD201204P00144000 | 2020-11-30 2:44PM EST | 144.00 | 0.40 | 0.25 | 0.45 | +0.10 | +33.33% | 10 | 12 | 34.96% |
| GD201204P00145000 | 2020-11-30 3:51PM EST | 145.00 | 0.50 | 0.40 | 0.60 | -0.70 | -58.33% | 29 | 3 | 34.08% |
| GD201204P00146000 | 2020-11-30 3:58PM EST | 146.00 | 0.80 | 0.60 | 0.80 | +0.52 | +185.71% | 34 | 3 | 33.33% |
| GD201204P00147000 | 2020-11-30 2:44PM EST | 147.00 | 1.20 | 0.85 | 1.80 | +0.80 | +200.00% | 15 | 13 | 45.58% |
| GD201204P00148000 | 2020-11-30 1:28PM EST | 148.00 | 1.21 | 1.05 | 1.60 | +0.51 | +72.86% | 15 | 16 | 35.60% |
| GD201204P00149000 | 2020-11-30 1:56PM EST | 149.00 | 1.70 | 1.40 | 2.00 | +0.90 | +112.50% | 16 | 3 | 34.84% |
| GD201204P00150000 | 2020-11-30 1:56PM EST | 150.00 | 2.10 | 2.05 | 2.30 | +0.90 | +75.00% | 9 | 40 | 31.32% |
| GD201204P00152500 | 2020-11-24 3:04PM EST | 152.50 | 2.40 | 3.40 | 5.20 | +0.40 | +20.00% | 1 | 16 | 53.86% |
| GD201204P00160000 | 2020-11-27 10:19AM EST | 160.00 | 6.00 | 9.20 | 12.30 | 0.00 | - | 2 | 2 | 83.35% |
© 2020 Verizon Media. All rights reserved.
