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
Strike:155.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129C00155000 | 2021-01-22 3:39PM EST | 2021-01-29 | 1.75 | 1.65 | 1.85 | +0.30 | +20.69% | 67 | 133 | 35.91% |
| GD210205C00155000 | 2021-01-22 2:41PM EST | 2021-02-05 | 2.30 | 1.85 | 2.75 | +0.55 | +31.43% | 1 | 49 | 32.46% |
| GD210212C00155000 | 2021-01-22 2:41PM EST | 2021-02-12 | 2.62 | 2.45 | 3.30 | -0.18 | -6.43% | 1 | 11 | 30.09% |
| GD210219C00155000 | 2021-01-22 1:41PM EST | 2021-02-19 | 2.65 | 2.90 | 3.60 | +0.05 | +1.92% | 16 | 552 | 27.74% |
| GD210226C00155000 | 2021-01-19 10:35AM EST | 2021-02-26 | 5.00 | 3.20 | 4.70 | 0.00 | - | 1 | 3 | 30.68% |
| GD210305C00155000 | 2021-01-21 11:54AM EST | 2021-03-05 | 4.25 | 1.15 | 4.00 | 0.00 | - | 1 | - | 24.48% |
| GD210319C00155000 | 2021-01-22 3:53PM EST | 2021-03-19 | 5.00 | 4.70 | 5.30 | +0.21 | +4.38% | 36 | 7 | 26.67% |
| GD210521C00155000 | 2021-01-22 2:22PM EST | 2021-05-21 | 7.30 | 7.40 | 8.00 | +0.60 | +8.96% | 25 | 299 | 26.01% |
| GD210820C00155000 | 2021-01-14 12:12PM EST | 2021-08-20 | 11.22 | 9.90 | 10.50 | 0.00 | - | 1 | 9 | 24.96% |
| GD220121C00155000 | 2021-01-21 3:55PM EST | 2022-01-21 | 12.50 | 11.90 | 15.20 | 0.00 | - | 6 | 199 | 26.68% |
| GD230120C00155000 | 2021-01-19 10:49AM EST | 2023-01-20 | 20.50 | 17.20 | 20.20 | 0.00 | - | 1 | 15 | 24.69% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129P00155000 | 2021-01-22 3:51PM EST | 2021-01-29 | 3.79 | 3.60 | 4.30 | +0.79 | +26.33% | 20 | 4 | 38.84% |
| GD210219P00155000 | 2021-01-21 10:46AM EST | 2021-02-19 | 5.70 | 5.10 | 5.60 | 0.00 | - | 10 | 166 | 26.33% |
| GD210226P00155000 | 2021-01-19 12:01AM EST | 2021-02-26 | 6.00 | 5.40 | 6.50 | 0.00 | - | - | 4 | 28.36% |
| GD210319P00155000 | 2021-01-22 11:16AM EST | 2021-03-19 | 8.50 | 6.80 | 7.60 | +2.00 | +30.77% | 4 | 31 | 26.97% |
| GD210521P00155000 | 2021-01-21 1:50PM EST | 2021-05-21 | 11.20 | 10.30 | 11.30 | 0.00 | - | 4 | 138 | 29.11% |
| GD210820P00155000 | 2021-01-21 3:49PM EST | 2021-08-20 | 15.00 | 13.20 | 15.10 | 0.00 | - | 3 | 10 | 30.12% |
| GD220121P00155000 | 2021-01-19 11:29AM EST | 2022-01-21 | 17.90 | 18.20 | 20.10 | 0.00 | - | 1 | 89 | 31.12% |
| GD230120P00155000 | 2020-12-16 11:30AM EST | 2023-01-20 | 28.19 | 25.80 | 29.20 | 0.00 | - | 5 | 17 | 32.71% |
© 2021 Verizon Media. All rights reserved.
