General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.43-0.12 (-0.09%)
At close: 4:00PM EDT
139.43 +1.00 (0.72%)
After hours: 5:51PM EDT
Strike:160.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002C00160000 | 2020-09-23 3:05PM EDT | 2020-10-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 66.80% |
| GD201009C00160000 | 2020-09-14 3:32PM EDT | 2020-10-09 | 0.55 | 0.00 | 1.80 | 0.00 | - | 7 | 11 | 70.61% |
| GD201016C00160000 | 2020-09-30 3:23PM EDT | 2020-10-16 | 0.16 | 0.05 | 0.30 | +0.01 | +6.67% | 18 | 186 | 41.55% |
| GD201023C00160000 | 2020-09-09 3:57PM EDT | 2020-10-23 | 0.85 | 0.00 | 2.25 | 0.00 | - | 4 | 8 | 61.26% |
| GD201030C00160000 | 2020-09-18 12:53PM EDT | 2020-10-30 | 0.75 | 0.00 | 2.25 | 0.00 | - | 4 | 11 | 53.88% |
| GD201120C00160000 | 2020-09-30 3:48PM EDT | 2020-11-20 | 0.70 | 0.70 | 1.75 | -0.05 | -6.67% | 6 | 400 | 38.05% |
| GD210115C00160000 | 2020-09-25 3:31PM EDT | 2021-01-15 | 2.35 | 2.00 | 2.95 | -0.55 | -18.97% | 2 | 613 | 32.06% |
| GD210219C00160000 | 2020-09-30 12:04PM EDT | 2021-02-19 | 3.07 | 2.90 | 3.20 | -0.15 | -4.66% | 1 | 57 | 28.80% |
| GD210521C00160000 | 2020-09-21 12:14AM EDT | 2021-05-21 | 6.23 | 4.80 | 5.50 | 0.00 | - | - | 1 | 28.77% |
| GD220121C00160000 | 2020-09-30 2:13PM EDT | 2022-01-21 | 9.05 | 6.10 | 9.80 | +0.15 | +1.69% | 4 | 77 | 27.48% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002P00160000 | 2020-09-02 10:26AM EDT | 2020-10-02 | 10.00 | 19.50 | 24.00 | 0.00 | - | 4 | 0 | 89.65% |
| GD201009P00160000 | 2020-08-27 2:12PM EDT | 2020-10-09 | 10.25 | 20.60 | 25.40 | 0.00 | - | 1 | 1 | 81.15% |
| GD201016P00160000 | 2020-09-18 2:35PM EDT | 2020-10-16 | 22.45 | 21.20 | 24.50 | 0.00 | - | 1 | 6 | 60.11% |
| GD201120P00160000 | 2020-09-15 9:59AM EDT | 2020-11-20 | 23.10 | 20.50 | 25.40 | 0.00 | - | 1 | 43 | 51.59% |
| GD210115P00160000 | 2020-09-04 2:47PM EDT | 2021-01-15 | 16.20 | 25.00 | 25.90 | 0.00 | - | 1 | 427 | 37.82% |
| GD210219P00160000 | 2020-09-03 10:45AM EDT | 2021-02-19 | 15.90 | 25.70 | 27.10 | 0.00 | - | 20 | 69 | 36.93% |
| GD220121P00160000 | 2020-09-30 10:50AM EDT | 2022-01-21 | 34.43 | 32.20 | 36.80 | +7.83 | +29.44% | 1 | 89 | 36.30% |
© 2020 Verizon Media. All rights reserved.
