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:160.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129C001600002021-01-22 3:54PM EST2021-01-290.450.350.55+0.05+12.50%1410534.96%
GD210205C001600002021-01-22 10:28AM EST2021-02-050.480.701.00-0.32-40.00%62429.61%
GD210212C001600002021-01-12 2:48PM EST2021-02-121.570.801.800.00-4431.01%
GD210219C001600002021-01-22 2:24PM EST2021-02-191.511.251.70+0.31+25.83%161,01825.95%
GD210226C001600002021-01-22 2:40PM EST2021-02-261.721.502.50-0.78-31.20%1628.14%
GD210319C001600002021-01-21 1:09PM EST2021-03-192.772.853.400.00-35426.33%
GD210521C001600002021-01-21 3:10PM EST2021-05-215.004.506.100.00-922026.15%
GD210820C001600002021-01-22 3:07PM EST2021-08-207.907.708.30+0.60+8.22%1824.51%
GD220121C001600002021-01-22 11:13AM EST2022-01-2110.5010.9012.00-1.80-14.63%310824.72%
GD230120C001600002021-01-14 9:30AM EST2023-01-2017.4615.7018.600.00-1625.14%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210129P001600002021-01-19 12:01AM EST2021-01-297.506.807.900.00--337.45%
GD210219P001600002021-01-07 12:53PM EST2021-02-1910.018.409.700.00-47731.38%
GD210226P001600002021-01-19 10:37AM EST2021-02-268.008.5010.000.00--629.78%
GD210319P001600002021-01-19 12:01AM EST2021-03-1910.309.8010.40-0.10-0.96%1725.28%
GD210521P001600002021-01-06 9:30AM EST2021-05-2120.0012.9015.400.00-11932.26%
GD210820P001600002021-01-19 3:59PM EST2021-08-2016.4016.2016.900.00-1427.53%
GD220121P001600002020-11-20 10:21AM EST2022-01-2123.3021.7024.600.00-6014133.59%
GD230120P001600002020-09-29 10:29AM EST2023-01-2041.5545.8050.200.00--151.44%