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
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210305C00148000 | 2021-02-04 12:48PM EST | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| GD210305C00150000 | 2021-02-03 12:13PM EST | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GD210305C00152500 | 2021-02-26 11:51AM EST | 152.50 | 11.41 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| GD210305C00155000 | 2021-02-24 2:03PM EST | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GD210305C00157500 | 2021-02-04 1:41PM EST | 157.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| GD210305C00160000 | 2021-02-26 1:44PM EST | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GD210305C00162500 | 2021-02-26 3:17PM EST | 162.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GD210305C00165000 | 2021-02-26 3:51PM EST | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 1.56% |
| GD210305C00167500 | 2021-02-26 3:55PM EST | 167.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| GD210305C00170000 | 2021-02-26 3:58PM EST | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| GD210305C00172500 | 2021-02-26 3:51PM EST | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| GD210305C00175000 | 2021-02-25 3:00PM EST | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| GD210305C00177500 | 2021-02-24 12:45PM EST | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GD210305C00180000 | 2021-02-25 11:11AM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 25.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210305P00120000 | 2021-01-22 11:11AM EST | 120.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 186.43% |
| GD210305P00125000 | 2021-01-22 11:28AM EST | 125.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 52 | 52 | 166.65% |
| GD210305P00135000 | 2021-02-02 1:06PM EST | 135.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| GD210305P00140000 | 2021-02-02 1:06PM EST | 140.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| GD210305P00141000 | 2021-02-02 1:31PM EST | 141.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD210305P00142000 | 2021-01-29 12:57PM EST | 142.00 | 3.16 | 0.00 | 4.30 | 0.00 | - | 13 | 13 | 128.52% |
| GD210305P00144000 | 2021-01-29 12:57PM EST | 144.00 | 3.68 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 59.96% |
| GD210305P00145000 | 2021-02-01 10:05AM EST | 145.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GD210305P00146000 | 2021-02-02 1:31PM EST | 146.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD210305P00147000 | 2021-02-01 9:59AM EST | 147.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| GD210305P00148000 | 2021-02-22 9:33AM EST | 148.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GD210305P00150000 | 2021-02-23 9:54AM EST | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GD210305P00152500 | 2021-02-16 12:23PM EST | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GD210305P00155000 | 2021-02-08 3:26PM EST | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GD210305P00157500 | 2021-02-26 3:40PM EST | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| GD210305P00160000 | 2021-02-26 11:47AM EST | 160.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| GD210305P00162500 | 2021-02-26 12:53PM EST | 162.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| GD210305P00165000 | 2021-02-26 2:46PM EST | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GD210305P00167500 | 2021-02-25 3:24PM EST | 167.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| GD210305P00170000 | 2021-02-22 10:41AM EST | 170.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GD210305P00175000 | 2021-02-23 1:00PM EST | 175.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
