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:180.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416C00180000 | 2021-04-09 12:28PM EDT | 2021-04-16 | 2.50 | 3.50 | 4.40 | -2.05 | -45.05% | 3 | 23 | 26.25% |
| GD210423C00180000 | 2021-04-08 11:15AM EDT | 2021-04-23 | 5.60 | 4.30 | 5.80 | 0.00 | - | 1 | 23 | 29.10% |
| GD210430C00180000 | 2021-04-06 3:11PM EDT | 2021-04-30 | 7.15 | 4.90 | 6.50 | 0.00 | - | 7 | 10 | 27.94% |
| GD210507C00180000 | 2021-04-09 3:25PM EDT | 2021-05-07 | 6.00 | 5.50 | 6.20 | -0.50 | -7.69% | 1 | 2 | 22.66% |
| GD210514C00180000 | 2021-04-08 12:21PM EDT | 2021-05-14 | 7.70 | 5.70 | 7.80 | 0.00 | - | 6 | 6 | 27.59% |
| GD210521C00180000 | 2021-04-09 9:54AM EDT | 2021-05-21 | 6.60 | 6.20 | 7.90 | -1.65 | -20.00% | 1 | 418 | 25.60% |
| GD210820C00180000 | 2021-04-09 3:57PM EDT | 2021-08-20 | 10.60 | 10.70 | 11.30 | -1.25 | -10.55% | 5 | 367 | 22.26% |
| GD211119C00180000 | 2021-03-24 2:15PM EDT | 2021-11-19 | 11.40 | 11.90 | 15.00 | 0.00 | - | - | 3 | 23.73% |
| GD220121C00180000 | 2021-04-08 11:09AM EDT | 2022-01-21 | 15.70 | 14.70 | 16.90 | 0.00 | - | 1 | 481 | 23.95% |
| GD230120C00180000 | 2021-04-01 2:45PM EDT | 2023-01-20 | 19.77 | 21.70 | 23.80 | 0.00 | - | 1 | 29 | 23.10% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210416P00180000 | 2021-04-09 2:15PM EDT | 2021-04-16 | 0.80 | 0.50 | 1.25 | +0.10 | +14.29% | 61 | 155 | 24.59% |
| GD210423P00180000 | 2021-04-09 2:37PM EDT | 2021-04-23 | 1.71 | 0.75 | 4.70 | -0.27 | -13.64% | 4 | 25 | 42.91% |
| GD210430P00180000 | 2021-04-09 12:52PM EDT | 2021-04-30 | 3.19 | 2.15 | 4.00 | +0.19 | +6.33% | 5 | 3 | 30.91% |
| GD210507P00180000 | 2021-04-09 3:30PM EDT | 2021-05-07 | 3.23 | 3.50 | 5.50 | +0.33 | +11.38% | - | 1 | 34.40% |
| GD210514P00180000 | 2021-04-09 3:43PM EDT | 2021-05-14 | 3.90 | 3.80 | 6.00 | -0.16 | -3.94% | 10 | 10 | 33.04% |
| GD210521P00180000 | 2021-04-09 2:36PM EDT | 2021-05-21 | 4.60 | 3.90 | 4.50 | +0.60 | +15.00% | 39 | 278 | 23.94% |
| GD210820P00180000 | 2021-04-09 3:35PM EDT | 2021-08-20 | 9.00 | 8.40 | 9.30 | -1.56 | -14.77% | 3 | 5 | 24.59% |
| GD211119P00180000 | 2021-04-08 11:32AM EDT | 2021-11-19 | 11.85 | 11.00 | 13.20 | 0.00 | - | 1 | 11 | 25.88% |
| GD220121P00180000 | 2021-04-09 3:26PM EDT | 2022-01-21 | 14.40 | 13.30 | 14.90 | +0.70 | +5.11% | 4 | 27 | 25.54% |
| GD230120P00180000 | 2021-03-08 11:06AM EDT | 2023-01-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
© 2021 Verizon Media. All rights reserved.
