Australia markets close in 1 hour 53 minutes

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

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201204C001370002020-11-02 10:59AM EST137.004.4810.8014.100.00--1100.64%
GD201204C001390002020-11-04 9:36AM EST139.004.909.1011.800.00--183.35%
GD201204C001400002020-11-05 10:41AM EST140.004.407.7011.400.00--191.21%
GD201204C001410002020-11-19 10:27AM EST141.0010.706.8010.300.00-1883.64%
GD201204C001440002020-11-02 3:48PM EST144.001.954.207.500.00--270.31%
GD201204C001450002020-11-20 10:38AM EST145.005.054.605.900.00-8853.32%
GD201204C001470002020-11-20 3:16PM EST147.003.422.953.500.00-3534.28%
GD201204C001480002020-11-20 12:28PM EST148.002.752.352.900.00-5534.77%
GD201204C001490002020-11-30 3:02PM EST149.002.201.803.20-1.70-43.59%41048.51%
GD201204C001500002020-11-30 3:00PM EST150.001.601.251.90-1.17-42.24%415835.35%
GD201204C001525002020-11-30 3:48PM EST152.500.500.400.70-0.30-37.50%1615529.64%
GD201204C001550002020-11-30 2:02PM EST155.000.200.050.25-0.45-69.23%213329.10%
GD201204C001575002020-11-30 12:23PM EST157.500.100.000.20-0.20-66.67%58135.65%
GD201204C001600002020-11-25 12:26PM EST160.000.200.000.200.00-25643.46%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201204P001050002020-10-26 2:48PM EST105.000.760.002.150.00--40236.52%
GD201204P001100002020-10-27 1:26PM EST110.000.400.002.150.00--1211.23%
GD201204P001200002020-10-30 9:50AM EST120.002.650.000.750.00-3031127.34%
GD201204P001220002020-10-30 9:50AM EST122.003.100.002.150.00-1414153.52%
GD201204P001230002020-10-30 9:50AM EST123.003.400.002.150.00-1515148.83%
GD201204P001240002020-10-30 9:50AM EST124.003.700.002.150.00-76144.14%
GD201204P001250002020-11-02 12:21PM EST125.001.940.002.150.00--1139.50%
GD201204P001300002020-11-16 12:09AM EST130.000.23-2.150.00--6147.17%
GD201204P001320002020-11-24 10:35AM EST132.000.100.001.050.00-1087.40%
GD201204P001360002020-11-20 11:19AM EST136.000.300.002.150.00-1288.43%
GD201204P001380002020-11-06 11:50AM EST138.004.030.002.150.00-1879.00%
GD201204P001390002020-11-23 3:16PM EST139.000.150.002.150.00-171774.22%
GD201204P001400002020-11-30 2:41PM EST140.000.100.000.15-0.06-37.50%11439.45%
GD201204P001420002020-11-30 3:31PM EST142.000.150.050.35-0.59-79.73%21340.38%
GD201204P001430002020-11-24 11:21AM EST143.000.180.100.350.00-2136.33%
GD201204P001440002020-11-30 2:44PM EST144.000.400.250.45+0.10+33.33%101234.96%
GD201204P001450002020-11-30 3:51PM EST145.000.500.400.60-0.70-58.33%29334.08%
GD201204P001460002020-11-30 3:58PM EST146.000.800.600.80+0.52+185.71%34333.33%
GD201204P001470002020-11-30 2:44PM EST147.001.200.851.80+0.80+200.00%151345.58%
GD201204P001480002020-11-30 1:28PM EST148.001.211.051.60+0.51+72.86%151635.60%
GD201204P001490002020-11-30 1:56PM EST149.001.701.402.00+0.90+112.50%16334.84%
GD201204P001500002020-11-30 1:56PM EST150.002.102.052.30+0.90+75.00%94031.32%
GD201204P001525002020-11-24 3:04PM EST152.502.403.405.20+0.40+20.00%11653.86%
GD201204P001600002020-11-27 10:19AM EST160.006.009.2012.300.00-2283.35%