General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 9.60 | 9.30 | 13.90 | 0.00 | - | 1 | 2 | 50.50% |
| GD240517C00280000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 10.77 | 11.70 | 13.10 | +1.27 | +13.37% | 3 | 1,104 | 27.53% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 8.30 | 11.00 | 14.20 | 0.00 | - | - | 12 | 27.33% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 11.40 | 15.50 | 0.00 | - | 1 | 1 | 28.42% |
| GD240621C00280000 | 2024-05-06 11:48AM EDT | 2024-06-21 | 13.70 | 13.70 | 16.00 | +1.29 | +10.39% | 3 | 947 | 22.53% |
| GD240816C00280000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 13.50 | 16.70 | 19.30 | 0.00 | - | 1 | 298 | 21.17% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 21.12 | 23.00 | 25.70 | 0.00 | - | 1 | 16 | 23.47% |
| GD250117C00280000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 26.30 | 27.30 | 29.60 | 0.00 | - | 1 | 951 | 24.58% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 33.90 | 35.80 | 0.00 | - | 2 | 14 | 24.67% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 53 | 26.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00280000 | 2024-05-06 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 14 | 95 | 24.37% |
| GD240517P00280000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.45 | -0.20 | -30.77% | 30 | 392 | 17.46% |
| GD240524P00280000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.70 | 0.00 | 1.25 | -0.60 | -46.15% | 12 | 84 | 19.29% |
| GD240531P00280000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 0.97 | 0.50 | 0.95 | -0.38 | -28.15% | 6 | 26 | 14.94% |
| GD240607P00280000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 1.25 | 0.70 | 1.30 | -0.75 | -37.50% | 1 | 4 | 14.86% |
| GD240621P00280000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 1.95 | 1.65 | 1.85 | -0.78 | -28.57% | 85 | 291 | 14.35% |
| GD240816P00280000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 4.50 | 4.20 | 4.50 | -0.96 | -17.58% | 12 | 361 | 15.00% |
| GD241115P00280000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 9.56 | 7.90 | 9.80 | 0.00 | - | 1 | 17 | 17.83% |
| GD250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 11.90 | 8.00 | 10.00 | 0.00 | - | 9 | 237 | 15.72% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 18.00 | 12.80 | 13.90 | 0.00 | - | 4 | 29 | 15.78% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 23.80 | 16.20 | 18.00 | 0.00 | - | 28 | 85 | 15.68% |
© 2024 Yahoo. All rights reserved.