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:160.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129C00160000 | 2021-01-22 3:54PM EST | 2021-01-29 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 14 | 105 | 34.96% |
| GD210205C00160000 | 2021-01-22 10:28AM EST | 2021-02-05 | 0.48 | 0.70 | 1.00 | -0.32 | -40.00% | 6 | 24 | 29.61% |
| GD210212C00160000 | 2021-01-12 2:48PM EST | 2021-02-12 | 1.57 | 0.80 | 1.80 | 0.00 | - | 4 | 4 | 31.01% |
| GD210219C00160000 | 2021-01-22 2:24PM EST | 2021-02-19 | 1.51 | 1.25 | 1.70 | +0.31 | +25.83% | 16 | 1,018 | 25.95% |
| GD210226C00160000 | 2021-01-22 2:40PM EST | 2021-02-26 | 1.72 | 1.50 | 2.50 | -0.78 | -31.20% | 1 | 6 | 28.14% |
| GD210319C00160000 | 2021-01-21 1:09PM EST | 2021-03-19 | 2.77 | 2.85 | 3.40 | 0.00 | - | 3 | 54 | 26.33% |
| GD210521C00160000 | 2021-01-21 3:10PM EST | 2021-05-21 | 5.00 | 4.50 | 6.10 | 0.00 | - | 9 | 220 | 26.15% |
| GD210820C00160000 | 2021-01-22 3:07PM EST | 2021-08-20 | 7.90 | 7.70 | 8.30 | +0.60 | +8.22% | 1 | 8 | 24.51% |
| GD220121C00160000 | 2021-01-22 11:13AM EST | 2022-01-21 | 10.50 | 10.90 | 12.00 | -1.80 | -14.63% | 3 | 108 | 24.72% |
| GD230120C00160000 | 2021-01-14 9:30AM EST | 2023-01-20 | 17.46 | 15.70 | 18.60 | 0.00 | - | 1 | 6 | 25.14% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210129P00160000 | 2021-01-19 12:01AM EST | 2021-01-29 | 7.50 | 6.80 | 7.90 | 0.00 | - | - | 3 | 37.45% |
| GD210219P00160000 | 2021-01-07 12:53PM EST | 2021-02-19 | 10.01 | 8.40 | 9.70 | 0.00 | - | 4 | 77 | 31.38% |
| GD210226P00160000 | 2021-01-19 10:37AM EST | 2021-02-26 | 8.00 | 8.50 | 10.00 | 0.00 | - | - | 6 | 29.78% |
| GD210319P00160000 | 2021-01-19 12:01AM EST | 2021-03-19 | 10.30 | 9.80 | 10.40 | -0.10 | -0.96% | 1 | 7 | 25.28% |
| GD210521P00160000 | 2021-01-06 9:30AM EST | 2021-05-21 | 20.00 | 12.90 | 15.40 | 0.00 | - | 1 | 19 | 32.26% |
| GD210820P00160000 | 2021-01-19 3:59PM EST | 2021-08-20 | 16.40 | 16.20 | 16.90 | 0.00 | - | 1 | 4 | 27.53% |
| GD220121P00160000 | 2020-11-20 10:21AM EST | 2022-01-21 | 23.30 | 21.70 | 24.60 | 0.00 | - | 60 | 141 | 33.59% |
| GD230120P00160000 | 2020-09-29 10:29AM EST | 2023-01-20 | 41.55 | 45.80 | 50.20 | 0.00 | - | - | 1 | 51.44% |
© 2021 Verizon Media. All rights reserved.
