General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.43+1.53 (+1.12%)
At close: 4:00PM EDT
139.43 +1.00 (0.72%)
After hours: 5:51PM EDT
Strike:155.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002C00155000 | 2020-09-23 3:05PM EDT | 2020-10-02 | 0.09 | 0.00 | 3.60 | 0.00 | - | 10 | 85 | 137.26% |
| GD201009C00155000 | 2020-09-28 1:50PM EDT | 2020-10-09 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 43.07% |
| GD201016C00155000 | 2020-09-29 9:30AM EDT | 2020-10-16 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 250 | 52.00% |
| GD201023C00155000 | 2020-09-25 3:42PM EDT | 2020-10-23 | 1.00 | 0.00 | 2.20 | 0.00 | - | 6 | 36 | 52.44% |
| GD201030C00155000 | 2020-09-22 12:38PM EDT | 2020-10-30 | 0.65 | 0.25 | 0.70 | 0.00 | - | 4 | 5 | 31.42% |
| GD201120C00155000 | 2020-09-30 2:50PM EDT | 2020-11-20 | 1.14 | 1.25 | 1.70 | -0.41 | -26.45% | 20 | 872 | 32.28% |
| GD210115C00155000 | 2020-09-30 12:38PM EDT | 2021-01-15 | 3.40 | 3.10 | 3.60 | -0.10 | -2.86% | 79 | 4,014 | 30.59% |
| GD210219C00155000 | 2020-09-30 2:26PM EDT | 2021-02-19 | 4.21 | 4.00 | 4.50 | -1.03 | -19.66% | 1 | 89 | 29.62% |
| GD210521C00155000 | 2020-09-24 1:45PM EDT | 2021-05-21 | 6.26 | 6.10 | 6.90 | 0.00 | - | 4 | 8 | 29.13% |
| GD220121C00155000 | 2020-09-16 3:11PM EDT | 2022-01-21 | 11.33 | 8.00 | 11.10 | 0.00 | - | 1 | 160 | 27.27% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002P00155000 | 2020-09-23 11:15AM EDT | 2020-10-02 | 15.95 | 14.50 | 19.00 | 0.00 | - | 10 | 0 | 73.54% |
| GD201009P00155000 | 2020-09-25 11:32AM EDT | 2020-10-09 | 19.78 | 16.80 | 18.20 | 0.00 | - | 3 | 3 | 60.11% |
| GD201016P00155000 | 2020-09-24 12:02PM EDT | 2020-10-16 | 20.00 | 16.60 | 19.20 | 0.00 | - | 1 | 27 | 51.76% |
| GD201106P00155000 | 2020-09-25 11:32AM EDT | 2020-11-06 | 20.63 | 15.10 | 18.90 | 0.00 | - | 3 | 3 | 42.66% |
| GD201120P00155000 | 2020-09-29 10:43AM EDT | 2020-11-20 | 17.90 | 17.90 | 21.40 | 0.00 | - | 6 | 216 | 50.94% |
| GD210115P00155000 | 2020-09-15 12:36PM EDT | 2021-01-15 | 15.70 | 19.40 | 22.10 | 0.00 | - | 1 | 289 | 37.95% |
| GD210219P00155000 | 2020-09-04 2:42PM EDT | 2021-02-19 | 14.80 | 21.70 | 23.70 | 0.00 | - | 1 | 100 | 38.00% |
| GD220121P00155000 | 2020-09-30 10:50AM EDT | 2022-01-21 | 31.00 | 28.90 | 32.70 | +3.10 | +11.11% | 1 | 79 | 35.33% |
© 2020 Verizon Media. All rights reserved.
