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:175.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416C00175000 | 2021-04-08 10:39AM EDT | 2021-04-16 | 8.60 | 6.80 | 9.60 | 0.00 | - | 10 | 16 | 45.68% |
| GD210423C00175000 | 2021-04-08 1:06PM EDT | 2021-04-23 | 10.00 | 8.20 | 9.60 | 0.00 | - | 1 | 3 | 32.30% |
| GD210430C00175000 | 2021-04-08 12:03PM EDT | 2021-04-30 | 9.50 | 8.10 | 10.60 | 0.00 | - | 11 | 26 | 33.48% |
| GD210521C00175000 | 2021-04-09 12:57PM EDT | 2021-05-21 | 9.70 | 9.70 | 11.50 | -2.10 | -17.80% | 3 | 898 | 27.92% |
| GD210820C00175000 | 2021-04-08 10:34AM EDT | 2021-08-20 | 14.75 | 13.10 | 14.80 | 0.00 | - | 1 | 96 | 23.93% |
| GD211119C00175000 | 2021-04-05 3:52PM EDT | 2021-11-19 | 17.39 | 15.10 | 16.70 | 0.00 | - | - | 3 | 21.99% |
| GD220121C00175000 | 2021-03-30 11:32AM EDT | 2022-01-21 | 16.70 | 17.10 | 19.70 | 0.00 | - | 4 | 111 | 24.31% |
| GD230120C00175000 | 2021-04-09 1:28PM EDT | 2023-01-20 | 24.00 | 22.80 | 25.70 | -1.40 | -5.51% | 4 | 3 | 22.58% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416P00175000 | 2021-04-09 3:50PM EDT | 2021-04-16 | 0.24 | 0.10 | 0.35 | +0.04 | +20.00% | 18 | 121 | 26.39% |
| GD210423P00175000 | 2021-04-08 9:42AM EDT | 2021-04-23 | 1.19 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 35.01% |
| GD210430P00175000 | 2021-03-24 11:00AM EDT | 2021-04-30 | 3.78 | 0.45 | 2.15 | 0.00 | - | - | 20 | 30.37% |
| GD210507P00175000 | 2021-04-07 12:41PM EDT | 2021-05-07 | 1.81 | 0.05 | 4.70 | 0.00 | - | 3 | 5 | 40.87% |
| GD210521P00175000 | 2021-04-09 12:38PM EDT | 2021-05-21 | 3.10 | 1.45 | 3.40 | +0.60 | +24.00% | 9 | 189 | 27.47% |
| GD210528P00175000 | 2021-04-08 9:36AM EDT | 2021-05-28 | 3.67 | 2.60 | 4.30 | 0.00 | - | 1 | 1 | 29.24% |
| GD210820P00175000 | 2021-04-09 3:37PM EDT | 2021-08-20 | 7.00 | 5.90 | 8.30 | -2.30 | -24.73% | 4 | 4 | 27.59% |
| GD211119P00175000 | 2021-04-08 11:18AM EDT | 2021-11-19 | 9.79 | 10.10 | 11.20 | 0.00 | - | 150 | 150 | 26.62% |
| GD220121P00175000 | 2021-04-09 3:26PM EDT | 2022-01-21 | 12.20 | 11.60 | 12.30 | +0.70 | +6.09% | 4 | 49 | 25.31% |
| GD230120P00175000 | 2021-04-09 1:28PM EDT | 2023-01-20 | 22.10 | 21.10 | 22.60 | -21.10 | -48.84% | 96 | 1 | 27.87% |
© 2021 Verizon Media. All rights reserved.
