General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00290000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 4.00 | 3.90 | 4.40 | +0.98 | +32.45% | 12 | 92 | 31.65% |
| GD240503C00290000 | 2024-04-19 12:12PM EDT | 2024-05-03 | 5.49 | 5.00 | 5.50 | +1.80 | +48.78% | 6 | 35 | 27.28% |
| GD240510C00290000 | 2024-04-19 1:15PM EDT | 2024-05-10 | 6.24 | 5.80 | 6.40 | +1.64 | +35.65% | 2 | 45 | 25.53% |
| GD240517C00290000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 6.80 | 6.60 | 7.00 | +1.50 | +28.30% | 330 | 468 | 23.99% |
| GD240524C00290000 | 2024-04-16 2:15PM EDT | 2024-05-24 | 7.10 | 7.20 | 8.10 | 0.00 | - | 8 | 17 | 24.55% |
| GD240621C00290000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 10.40 | 9.80 | 10.40 | +2.60 | +33.33% | 122 | 1,148 | 23.10% |
| GD240816C00290000 | 2024-04-19 12:50PM EDT | 2024-08-16 | 14.40 | 13.80 | 14.30 | +1.70 | +13.39% | 1 | 520 | 22.74% |
| GD241115C00290000 | 2024-04-17 11:27AM EDT | 2024-11-15 | 17.40 | 18.50 | 20.10 | 0.00 | - | 6 | 138 | 23.76% |
| GD250117C00290000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 21.98 | 22.80 | 23.70 | 0.00 | - | 1 | 865 | 24.46% |
| GD250620C00290000 | 2024-04-05 11:23AM EDT | 2025-06-20 | 32.95 | 30.50 | 34.00 | 0.00 | - | 1 | 24 | 27.88% |
| GD260116C00290000 | 2024-04-16 3:33PM EDT | 2026-01-16 | 36.25 | 37.30 | 39.30 | 0.00 | - | 1 | 153 | 26.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00290000 | 2024-04-19 12:51PM EDT | 2024-04-26 | 5.00 | 5.00 | 5.50 | -1.60 | -24.24% | 35 | 58 | 29.90% |
| GD240503P00290000 | 2024-04-15 10:51AM EDT | 2024-05-03 | 6.60 | 5.70 | 7.30 | 0.00 | - | 1 | 4 | 29.15% |
| GD240517P00290000 | 2024-04-19 11:31AM EDT | 2024-05-17 | 7.10 | 6.90 | 7.30 | -1.00 | -12.35% | 10 | 485 | 20.61% |
| GD240621P00290000 | 2024-04-19 10:53AM EDT | 2024-06-21 | 8.70 | 8.70 | 9.20 | -1.70 | -16.35% | 21 | 205 | 17.72% |
| GD240816P00290000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 11.70 | 11.70 | 12.30 | -1.20 | -9.30% | 4 | 292 | 17.61% |
| GD241115P00290000 | 2024-04-18 10:10AM EDT | 2024-11-15 | 16.40 | 13.60 | 15.60 | 0.00 | - | 11 | 28 | 17.04% |
| GD250117P00290000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 17.21 | 15.20 | 17.50 | -1.29 | -6.97% | 15 | 53 | 16.86% |
| GD250620P00290000 | 2024-04-19 2:32PM EDT | 2025-06-20 | 21.50 | 20.90 | 21.70 | -1.30 | -5.70% | 2 | 70 | 16.86% |
| GD260116P00290000 | 2024-04-16 3:33PM EDT | 2026-01-16 | 26.35 | 23.00 | 25.90 | 0.00 | - | 1 | 5 | 16.58% |
© 2024 Yahoo. All rights reserved.