General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00270000 | 2024-05-10 11:49AM EDT | 2024-05-17 | 26.78 | 25.80 | 29.00 | +1.78 | +7.12% | 1 | 413 | 52.39% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 25.49 | 26.00 | 29.50 | 0.00 | - | 1 | 0 | 53.76% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 46.57% |
| GD240621C00270000 | 2024-05-09 2:17PM EDT | 2024-06-21 | 26.80 | 27.60 | 30.80 | 0.00 | - | 4 | 686 | 35.82% |
| GD240816C00270000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 29.29 | 29.60 | 33.00 | 0.00 | - | 10 | 287 | 28.26% |
| GD241115C00270000 | 2024-05-08 12:01PM EDT | 2024-11-15 | 32.88 | 34.30 | 37.20 | 0.00 | - | 5 | 8 | 26.41% |
| GD250117C00270000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 39.40 | 37.70 | 40.80 | +1.77 | +4.70% | 1 | 874 | 27.14% |
| GD250620C00270000 | 2024-05-08 11:59AM EDT | 2025-06-20 | 46.00 | 44.50 | 48.00 | +3.09 | +7.20% | 1 | 58 | 27.89% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 52.30 | 50.10 | 54.50 | +3.45 | +7.06% | 1 | 65 | 27.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00270000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.20 | 0.00 | - | 4 | 293 | 37.16% |
| GD240524P00270000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.23 | 0.05 | 1.45 | 0.00 | - | 9 | 11 | 41.69% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 0.85 | 0.20 | 0.60 | 0.00 | - | 1 | 9 | 26.88% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 0.31 | 0.10 | 1.55 | 0.00 | - | 3 | 5 | 30.09% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 1.00 | 0.10 | 1.70 | 0.00 | - | - | 1 | 27.70% |
| GD240621P00270000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 0.46 | 0.20 | 1.40 | 0.00 | - | 23 | 239 | 23.82% |
| GD240816P00270000 | 2024-05-09 11:04AM EDT | 2024-08-16 | 1.90 | 1.55 | 1.85 | 0.00 | - | 11 | 297 | 17.01% |
| GD241115P00270000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 4.30 | 4.00 | 4.50 | -0.30 | -6.52% | 2 | 112 | 17.12% |
| GD250117P00270000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.80 | -0.30 | -5.17% | 13 | 198 | 16.63% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 24.99% |
| GD260116P00270000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 16.70 | 12.40 | 15.50 | 0.00 | - | 1 | 77 | 18.23% |
© 2024 Yahoo. All rights reserved.