General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 50.67% |
| GD240503C00275000 | 2024-04-26 9:51AM EDT | 275.00 | 9.75 | 8.70 | 10.50 | -1.25 | -11.36% | 1 | 10 | 27.37% |
| GD240503C00280000 | 2024-04-25 10:50AM EDT | 280.00 | 4.83 | 3.60 | 5.70 | 0.00 | - | 5 | 60 | 19.19% |
| GD240503C00285000 | 2024-04-26 3:53PM EDT | 285.00 | 2.20 | 1.90 | 2.15 | -0.90 | -29.03% | 51 | 84 | 15.47% |
| GD240503C00287500 | 2024-04-26 3:36PM EDT | 287.50 | 1.23 | 0.95 | 1.20 | -0.52 | -29.71% | 13 | 37 | 15.44% |
| GD240503C00290000 | 2024-04-26 3:32PM EDT | 290.00 | 0.55 | 0.05 | 0.60 | -0.25 | -31.25% | 42 | 113 | 15.38% |
| GD240503C00292500 | 2024-04-26 2:27PM EDT | 292.50 | 0.30 | 0.15 | 0.35 | -0.22 | -42.31% | 16 | 25 | 16.50% |
| GD240503C00295000 | 2024-04-26 1:56PM EDT | 295.00 | 0.12 | 0.05 | 0.50 | -0.08 | -40.00% | 3 | 155 | 22.07% |
| GD240503C00297500 | 2024-04-26 11:04AM EDT | 297.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 41 | 20.51% |
| GD240503C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 40 | 83 | 22.17% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 9 | 1,521 | 31.40% |
| GD240503C00305000 | 2024-04-24 9:43AM EDT | 305.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 127 | 37.01% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 11 | 26 | 32.81% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 114 | 35.45% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 61.99% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 67.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.73% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 32.23% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 47.49% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 7 | 10 | 31.74% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 6 | 42 | 21.97% |
| GD240503P00272500 | 2024-04-26 11:26AM EDT | 272.50 | 0.20 | 0.00 | 0.20 | -0.13 | -39.39% | 1 | 58 | 19.92% |
| GD240503P00275000 | 2024-04-25 11:51AM EDT | 275.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 1 | 59 | 17.43% |
| GD240503P00280000 | 2024-04-26 2:21PM EDT | 280.00 | 0.65 | 0.65 | 0.80 | -0.49 | -42.98% | 13 | 20 | 15.28% |
| GD240503P00282500 | 2024-04-26 3:34PM EDT | 282.50 | 1.30 | 1.30 | 1.50 | -0.10 | -7.14% | 6 | 18 | 14.89% |
| GD240503P00285000 | 2024-04-26 3:50PM EDT | 285.00 | 2.10 | 2.35 | 2.60 | -0.44 | -17.32% | 71 | 27 | 14.58% |
| GD240503P00287500 | 2024-04-26 2:48PM EDT | 287.50 | 3.60 | 3.90 | 4.20 | +0.01 | +0.28% | 2 | 14 | 14.80% |
| GD240503P00290000 | 2024-04-26 3:53PM EDT | 290.00 | 5.65 | 5.40 | 7.00 | -7.68 | -57.61% | 11 | 7 | 22.19% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 7.50 | 9.30 | 0.00 | - | 3 | 23 | 25.27% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 8.50 | 12.00 | 0.00 | - | 2 | 97 | 31.42% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 13.00 | 17.70 | 0.00 | - | 100 | 0 | 46.17% |
© 2024 Yahoo. All rights reserved.