Australia markets open in 1 hour 11 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:145.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002C001450002020-09-30 12:27PM EDT2020-10-020.100.000.70-0.33-76.74%69555.86%
GD201009C001450002020-09-30 3:21PM EDT2020-10-090.270.300.45-0.43-61.43%52326.22%
GD201016C001450002020-09-29 2:54PM EDT2020-10-160.900.500.85-0.15-14.29%212725.27%
GD201023C001450002020-09-29 3:34PM EDT2020-10-231.400.702.350.00-12334.22%
GD201030C001450002020-09-25 3:04PM EDT2020-10-302.000.002.600.00-41231.84%
GD201120C001450002020-09-29 3:49PM EDT2020-11-204.202.554.100.00-2423632.32%
GD210115C001450002020-09-30 12:53PM EDT2021-01-156.005.006.60-0.40-6.25%829831.01%
GD210219C001450002020-09-22 1:29PM EDT2021-02-197.406.407.60+0.60+8.82%212729.89%
GD210521C001450002020-09-23 1:47PM EDT2021-05-219.209.4010.000.00--128.83%
GD220121C001450002020-09-23 2:42PM EDT2022-01-2115.0012.2015.600.00-57429.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002P001450002020-09-30 12:59PM EDT2020-10-025.003.507.10+0.80+19.05%15250.59%
GD201009P001450002020-09-28 11:14AM EDT2020-10-096.207.609.300.00-12657.64%
GD201016P001450002020-09-23 12:06PM EDT2020-10-167.597.908.500.00-138336.63%
GD201023P001450002020-09-18 10:12AM EDT2020-10-235.906.409.400.00-41237.98%
GD201030P001450002020-09-24 3:55PM EDT2020-10-3012.706.6010.100.00-1838.12%
GD201120P001450002020-09-23 9:41AM EDT2020-11-209.4710.2011.700.00-19937.48%
GD210115P001450002020-09-23 2:19PM EDT2021-01-1513.7012.9015.40-1.40-9.27%246938.54%
GD210219P001450002020-09-24 2:10PM EDT2021-02-1916.6015.3016.000.00-222235.24%
GD220121P001450002020-09-11 2:24PM EDT2022-01-2121.8023.5027.000.00-14236.69%