Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.77+1.71 (+1.13%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129C001500002021-01-22 3:40PM EST2021-01-294.604.304.70+1.33+40.67%288440.31%
GD210205C001500002021-01-19 11:48AM EST2021-02-056.004.505.400.00-11333.85%
GD210212C001500002021-01-07 2:34PM EST2021-02-125.404.206.200.00--133.14%
GD210219C001500002021-01-22 2:41PM EST2021-02-195.675.706.30+0.09+1.61%446029.15%
GD210226C001500002021-01-12 10:44AM EST2021-02-265.105.906.90-2.40-32.00%2329.31%
GD210305C001500002021-01-22 2:13PM EST2021-03-057.135.206.70-0.62-8.00%1-25.68%
GD210319C001500002021-01-22 11:03AM EST2021-03-197.107.408.10-1.20-14.46%22128.26%
GD210521C001500002021-01-22 1:32PM EST2021-05-219.709.5010.80-0.27-2.71%416727.25%
GD220121C001500002021-01-22 11:14AM EST2022-01-2115.0015.0017.10-0.70-4.46%230126.09%
GD230120C001500002021-01-20 9:42AM EST2023-01-2021.5019.6024.400.00-116327.12%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129P001500002021-01-22 3:05PM EST2021-01-291.761.551.80-0.49-21.78%215038.53%
GD210205P001500002021-01-21 1:34PM EST2021-02-052.652.403.700.00-1043.56%
GD210212P001500002021-01-21 11:22AM EST2021-02-123.102.353.200.00-1431.47%
GD210219P001500002021-01-21 12:21PM EST2021-02-193.772.853.300.00-2450427.72%
GD210319P001500002021-01-22 3:12PM EST2021-03-194.974.505.00+0.22+4.63%2625226.84%
GD210521P001500002021-01-22 2:06PM EST2021-05-218.507.909.20-0.30-3.41%415430.70%
GD210820P001500002021-01-19 3:59PM EST2021-08-2011.1510.9011.500.00-426028.16%
GD220121P001500002021-01-21 12:25PM EST2022-01-2116.7015.6018.300.00-310732.79%
GD230120P001500002021-01-14 2:56PM EST2023-01-2023.5023.8025.400.00-1331.68%