Australia markets closed

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.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210507C001700002021-04-27 2:37PM EDT170.0017.2022.8027.000.00-48131.64%
GD210507C001725002021-04-09 9:35AM EDT172.5011.3020.3024.500.00-11119.53%
GD210507C001775002021-04-07 3:37PM EDT177.508.7015.2019.500.00-2386.72%
GD210507C001800002021-04-30 9:45AM EDT180.0012.8012.8017.000.00-11183.20%
GD210507C001825002021-05-05 10:49AM EDT182.507.8510.2014.500.00-2664.26%
GD210507C001850002021-05-06 11:55AM EDT185.007.009.1012.000.00-63896.29%
GD210507C001875002021-05-07 2:40PM EDT187.507.407.008.40+3.40+85.00%24364.36%
GD210507C001900002021-05-07 2:37PM EDT190.005.554.505.80+2.80+101.82%3715269.04%
GD210507C001925002021-05-07 2:41PM EDT192.502.351.503.50+1.75+291.67%2114953.61%
GD210507C001950002021-05-07 2:18PM EDT195.000.250.050.15+0.15+150.00%4265.96%
GD210507C001975002021-05-05 9:38AM EDT197.500.100.000.050.00-51017.38%
GD210507C002050002021-04-06 10:29AM EDT205.000.180.001.850.00-261100.54%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210507P001650002021-04-26 1:47PM EDT165.000.180.000.050.00-22127.34%
GD210507P001675002021-04-21 12:35PM EDT167.500.190.000.050.00--1117.19%
GD210507P001700002021-04-26 1:16PM EDT170.000.300.000.050.00--10107.03%
GD210507P001725002021-04-27 3:48PM EDT172.500.400.000.050.00-306596.88%
GD210507P001750002021-04-30 11:54AM EDT175.000.200.000.050.00-103186.72%
GD210507P001775002021-04-28 12:18PM EDT177.500.350.000.050.00-17476.56%
GD210507P001800002021-04-29 11:31AM EDT180.000.650.000.050.00-11866.41%
GD210507P001825002021-05-03 10:58AM EDT182.500.150.000.050.00-25555.86%
GD210507P001850002021-05-05 3:17PM EDT185.000.200.000.100.00-12450.78%
GD210507P001875002021-05-05 12:36PM EDT187.500.300.000.050.00-15539.45%
GD210507P001900002021-05-06 3:09PM EDT190.000.400.000.100.00-103432.23%
GD210507P001925002021-05-07 2:19PM EDT192.500.050.000.10-1.05-95.45%2518.46%
GD210507P001950002021-05-07 2:19PM EDT195.000.120.250.45-2.78-95.86%118.16%