General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00290000 | 2024-04-29 3:03PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 391 | 360 | 1.56% |
| GD240510C00290000 | 2024-04-29 3:26PM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 1.56% |
| GD240517C00290000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 75 | 1,295 | 0.78% |
| GD240524C00290000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.78% |
| GD240531C00290000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| GD240607C00290000 | 2024-04-26 1:01PM EDT | 2024-06-07 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| GD240621C00290000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 67 | 1,292 | 0.39% |
| GD240816C00290000 | 2024-04-29 11:20AM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 646 | 0.39% |
| GD241115C00290000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.20% |
| GD250117C00290000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 0.20% |
| GD250620C00290000 | 2024-04-24 12:23PM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.20% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00290000 | 2024-04-29 11:40AM EDT | 2024-05-03 | 2.49 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| GD240510P00290000 | 2024-04-26 2:41PM EDT | 2024-05-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| GD240517P00290000 | 2024-04-29 11:25AM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 508 | 0.00% |
| GD240524P00290000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GD240607P00290000 | 2024-04-25 11:10AM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GD240621P00290000 | 2024-04-29 3:35PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 29 | 323 | 0.00% |
| GD240816P00290000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 133 | 330 | 0.00% |
| GD241115P00290000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| GD250117P00290000 | 2024-04-24 3:02PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 0.00% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| GD260116P00290000 | 2024-04-16 3:33PM EDT | 2026-01-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.