General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.43-0.12 (-0.09%)
At close: 4:00PM EDT
139.43 +1.00 (0.72%)
After hours: 5:51PM EDT
Strike:140.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002C00140000 | 2020-09-30 12:41PM EDT | 2020-10-02 | 1.45 | 0.50 | 0.80 | +0.20 | +16.00% | 15 | 45 | 28.86% |
| GD201009C00140000 | 2020-09-30 12:27PM EDT | 2020-10-09 | 2.10 | 1.45 | 1.75 | +0.10 | +5.00% | 15 | 24 | 26.71% |
| GD201016C00140000 | 2020-09-30 3:22PM EDT | 2020-10-16 | 1.60 | 2.05 | 2.20 | -1.00 | -38.46% | 16 | 210 | 24.34% |
| GD201023C00140000 | 2020-09-30 12:21PM EDT | 2020-10-23 | 3.10 | 2.50 | 3.10 | +0.10 | +3.33% | 2 | 6 | 26.93% |
| GD201030C00140000 | 2020-09-30 12:31PM EDT | 2020-10-30 | 4.30 | 3.10 | 4.10 | +0.40 | +10.26% | 2 | 13 | 29.93% |
| GD201120C00140000 | 2020-09-30 2:24PM EDT | 2020-11-20 | 5.60 | 5.60 | 6.20 | -0.40 | -6.67% | 9 | 463 | 33.20% |
| GD210115C00140000 | 2020-09-30 3:50PM EDT | 2021-01-15 | 8.40 | 7.70 | 8.70 | -0.30 | -3.45% | 14 | 221 | 31.36% |
| GD210219C00140000 | 2020-09-25 10:11AM EDT | 2021-02-19 | 9.40 | 8.70 | 10.40 | +0.70 | +8.05% | 2 | 51 | 32.17% |
| GD210521C00140000 | 2020-09-24 3:40PM EDT | 2021-05-21 | 10.91 | 10.40 | 12.20 | 0.00 | - | - | 3 | 29.22% |
| GD220121C00140000 | 2020-09-30 3:51PM EDT | 2022-01-21 | 16.00 | 14.30 | 16.90 | +0.30 | +1.91% | 1 | 151 | 27.88% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002P00140000 | 2020-09-30 9:41AM EDT | 2020-10-02 | 1.70 | 1.90 | 2.40 | -0.70 | -29.17% | 3 | 69 | 29.49% |
| GD201009P00140000 | 2020-09-30 1:59PM EDT | 2020-10-09 | 3.43 | 3.70 | 4.10 | +0.63 | +22.50% | 1 | 21 | 35.43% |
| GD201016P00140000 | 2020-09-30 12:32PM EDT | 2020-10-16 | 3.88 | 4.40 | 4.80 | -1.12 | -22.40% | 3 | 285 | 33.09% |
| GD201023P00140000 | 2020-09-23 10:34AM EDT | 2020-10-23 | 4.60 | 3.40 | 5.50 | -0.70 | -13.21% | 1 | 11 | 32.83% |
| GD201030P00140000 | 2020-09-28 9:32AM EDT | 2020-10-30 | 5.70 | 5.30 | 8.30 | -0.98 | -14.67% | 3 | 10 | 46.31% |
| GD201106P00140000 | 2020-09-30 12:14PM EDT | 2020-11-06 | 7.00 | 4.70 | 7.90 | -0.70 | -9.09% | 4 | 5 | 39.58% |
| GD201120P00140000 | 2020-09-30 12:32PM EDT | 2020-11-20 | 8.21 | 6.70 | 10.10 | -0.09 | -1.08% | 10 | 336 | 44.39% |
| GD210115P00140000 | 2020-09-29 3:28PM EDT | 2021-01-15 | 11.30 | 11.00 | 11.70 | +0.04 | +0.36% | 13 | 169 | 36.13% |
| GD210219P00140000 | 2020-09-30 3:56PM EDT | 2021-02-19 | 12.50 | 11.70 | 12.90 | -1.50 | -10.71% | 11 | 75 | 34.88% |
| GD210521P00140000 | 2020-09-21 3:59PM EDT | 2021-05-21 | 15.73 | 15.10 | 16.90 | 0.00 | - | 3 | 3 | 36.35% |
| GD220121P00140000 | 2020-09-22 11:05AM EDT | 2022-01-21 | 22.20 | 20.40 | 22.80 | 0.00 | - | 1 | 96 | 34.84% |
| GD230120P00140000 | 2020-09-23 9:33AM EDT | 2023-01-20 | 28.76 | 27.50 | 31.10 | 0.00 | - | - | 1 | 36.39% |
© 2020 Verizon Media. All rights reserved.
