General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.00-1.11 (-0.60%)
At close: 4:00PM EDT
Strike:170.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416C00170000 | 2021-04-07 2:48PM EDT | 2021-04-16 | 14.30 | 11.00 | 15.00 | 0.00 | - | 360 | 0 | 67.19% |
| GD210514C00170000 | 2021-04-08 9:31AM EDT | 2021-05-14 | 14.54 | 12.20 | 14.60 | 0.00 | - | 2 | 13 | 27.45% |
| GD210521C00170000 | 2021-04-09 2:53PM EDT | 2021-05-21 | 14.40 | 14.00 | 16.20 | -1.80 | -11.11% | 1 | 345 | 33.91% |
| GD210820C00170000 | 2021-04-08 10:34AM EDT | 2021-08-20 | 18.34 | 17.30 | 18.90 | 0.00 | - | 2 | 161 | 26.44% |
| GD211119C00170000 | 2021-04-06 10:42AM EDT | 2021-11-19 | 20.77 | 18.50 | 21.10 | 0.00 | - | 1 | 5 | 24.74% |
| GD220121C00170000 | 2021-04-01 2:41PM EDT | 2022-01-21 | 21.10 | 19.40 | 21.90 | 0.00 | - | 1 | 616 | 23.23% |
| GD230120C00170000 | 2021-04-07 12:04PM EDT | 2023-01-20 | 28.00 | 25.80 | 29.90 | 0.00 | - | 1 | 63 | 24.36% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416P00170000 | 2021-04-08 10:11AM EDT | 2021-04-16 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 179 | 31.74% |
| GD210423P00170000 | 2021-04-09 11:37AM EDT | 2021-04-23 | 0.20 | 0.00 | 4.40 | -0.51 | -71.83% | 2 | 5 | 69.13% |
| GD210514P00170000 | 2021-04-09 3:47PM EDT | 2021-05-14 | 1.55 | 1.30 | 2.95 | +0.15 | +10.71% | 1 | 1 | 35.73% |
| GD210521P00170000 | 2021-04-09 3:45PM EDT | 2021-05-21 | 1.75 | 1.35 | 2.05 | +0.25 | +16.67% | 8 | 102 | 27.72% |
| GD210820P00170000 | 2021-04-09 3:35PM EDT | 2021-08-20 | 5.30 | 3.60 | 5.40 | -1.70 | -24.29% | 3 | 11 | 25.13% |
| GD211119P00170000 | 2021-04-07 10:11AM EDT | 2021-11-19 | 8.20 | 7.10 | 9.00 | 0.00 | - | - | 20 | 26.51% |
| GD220121P00170000 | 2021-04-09 12:49PM EDT | 2022-01-21 | 10.30 | 8.90 | 10.50 | +0.60 | +6.19% | 4 | 127 | 25.99% |
| GD230120P00170000 | 2021-03-24 11:13AM EDT | 2023-01-20 | 21.40 | 18.40 | 21.20 | 0.00 | - | 2 | 4 | 29.14% |
© 2021 Verizon Media. All rights reserved.
