General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.11-2.59 (-1.84%)
As of 3:52PM EDT. Market open.
Strike:135.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201030C00135000 | 2020-10-26 3:22PM EDT | 2020-10-30 | 4.30 | 4.20 | 5.00 | -1.70 | -28.33% | 2 | 2 | 50.32% |
| GD201106C00135000 | 2020-10-26 1:59PM EDT | 2020-11-06 | 5.10 | 5.20 | 6.10 | +0.30 | +6.25% | 6 | 4 | 44.25% |
| GD201113C00135000 | 2020-10-08 9:55AM EDT | 2020-11-13 | 12.50 | 5.70 | 7.00 | 0.00 | - | - | 2 | 42.65% |
| GD201120C00135000 | 2020-10-26 2:47PM EDT | 2020-11-20 | 6.68 | 6.80 | 7.40 | -1.22 | -15.44% | 10 | 116 | 39.30% |
| GD201218C00135000 | 2020-10-22 3:58PM EDT | 2020-12-18 | 9.50 | 8.50 | 9.10 | 0.00 | - | - | 2 | 35.54% |
| GD210115C00135000 | 2020-10-23 12:52PM EDT | 2021-01-15 | 11.50 | 9.60 | 10.40 | 0.00 | - | 10 | 81 | 33.95% |
| GD210219C00135000 | 2020-10-21 3:06PM EDT | 2021-02-19 | 10.60 | 9.70 | 11.60 | 0.00 | - | 1 | 6 | 32.36% |
| GD210521C00135000 | 2020-10-21 1:57PM EDT | 2021-05-21 | 13.10 | 13.00 | 14.50 | 0.00 | - | 2 | 6 | 31.40% |
| GD220121C00135000 | 2020-10-19 11:22AM EDT | 2022-01-21 | 19.50 | 17.20 | 20.30 | 0.00 | - | 1 | 42 | 30.96% |
| GD230120C00135000 | 2020-10-08 10:12AM EDT | 2023-01-20 | 26.52 | 21.80 | 25.40 | 0.00 | - | - | 2 | 29.44% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201030P00135000 | 2020-10-26 10:55AM EDT | 2020-10-30 | 1.68 | 1.15 | 1.60 | +0.91 | +118.18% | 3 | 73 | 45.39% |
| GD201106P00135000 | 2020-10-26 3:18PM EDT | 2020-11-06 | 2.78 | 2.10 | 2.90 | +0.98 | +54.44% | 6 | 30 | 43.31% |
| GD201120P00135000 | 2020-10-26 3:06PM EDT | 2020-11-20 | 4.10 | 3.70 | 4.00 | +0.50 | +13.89% | 10 | 603 | 37.26% |
| GD201218P00135000 | 2020-10-26 11:21AM EDT | 2020-12-18 | 6.10 | 5.20 | 5.70 | +1.52 | +33.19% | 2 | 259 | 34.14% |
| GD210115P00135000 | 2020-10-26 1:59PM EDT | 2021-01-15 | 7.60 | 6.80 | 7.50 | +1.30 | +20.63% | 23 | 342 | 34.78% |
| GD210219P00135000 | 2020-10-26 1:02PM EDT | 2021-02-19 | 8.90 | 7.40 | 9.10 | +1.60 | +21.92% | 20 | 134 | 34.38% |
| GD210521P00135000 | 2020-10-23 11:50AM EDT | 2021-05-21 | 10.40 | 11.00 | 13.10 | 0.00 | - | 1 | 1 | 35.63% |
| GD220121P00135000 | 2020-10-26 1:24PM EDT | 2022-01-21 | 19.50 | 17.10 | 19.60 | +1.40 | +7.73% | 2 | 24 | 35.03% |
© 2020 Verizon Media. All rights reserved.
