Australia markets open in 1 hour 26 minutes

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

In the money
Show:ListStraddle
Strike:140.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002C001400002020-09-30 12:41PM EDT2020-10-021.450.500.80+0.20+16.00%154528.86%
GD201009C001400002020-09-30 12:27PM EDT2020-10-092.101.451.75+0.10+5.00%152426.71%
GD201016C001400002020-09-30 3:22PM EDT2020-10-161.602.052.20-1.00-38.46%1621024.34%
GD201023C001400002020-09-30 12:21PM EDT2020-10-233.102.503.10+0.10+3.33%2626.93%
GD201030C001400002020-09-30 12:31PM EDT2020-10-304.303.104.10+0.40+10.26%21329.93%
GD201120C001400002020-09-30 2:24PM EDT2020-11-205.605.606.20-0.40-6.67%946333.20%
GD210115C001400002020-09-30 3:50PM EDT2021-01-158.407.708.70-0.30-3.45%1422131.36%
GD210219C001400002020-09-25 10:11AM EDT2021-02-199.408.7010.40+0.70+8.05%25132.17%
GD210521C001400002020-09-24 3:40PM EDT2021-05-2110.9110.4012.200.00--329.22%
GD220121C001400002020-09-30 3:51PM EDT2022-01-2116.0014.3016.90+0.30+1.91%115127.88%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002P001400002020-09-30 9:41AM EDT2020-10-021.701.902.40-0.70-29.17%36929.49%
GD201009P001400002020-09-30 1:59PM EDT2020-10-093.433.704.10+0.63+22.50%12135.43%
GD201016P001400002020-09-30 12:32PM EDT2020-10-163.884.404.80-1.12-22.40%328533.09%
GD201023P001400002020-09-23 10:34AM EDT2020-10-234.603.405.50-0.70-13.21%11132.83%
GD201030P001400002020-09-28 9:32AM EDT2020-10-305.705.308.30-0.98-14.67%31046.31%
GD201106P001400002020-09-30 12:14PM EDT2020-11-067.004.707.90-0.70-9.09%4539.58%
GD201120P001400002020-09-30 12:32PM EDT2020-11-208.216.7010.10-0.09-1.08%1033644.39%
GD210115P001400002020-09-29 3:28PM EDT2021-01-1511.3011.0011.70+0.04+0.36%1316936.13%
GD210219P001400002020-09-30 3:56PM EDT2021-02-1912.5011.7012.90-1.50-10.71%117534.88%
GD210521P001400002020-09-21 3:59PM EDT2021-05-2115.7315.1016.900.00-3336.35%
GD220121P001400002020-09-22 11:05AM EDT2022-01-2122.2020.4022.800.00-19634.84%
GD230120P001400002020-09-23 9:33AM EDT2023-01-2028.7627.5031.100.00--136.39%