Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.41-0.49 (-0.17%)
At close: 04:00PM EDT
284.50 +0.09 (+0.03%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240503C003000002024-04-26 3:52PM EDT2024-05-030.100.100.15-0.05-33.33%408322.17%
GD240510C003000002024-04-26 3:16PM EDT2024-05-100.200.050.50-0.10-33.33%23720.48%
GD240517C003000002024-04-26 1:06PM EDT2024-05-170.400.350.45-0.10-20.00%41,46616.29%
GD240524C003000002024-04-24 10:16AM EDT2024-05-240.800.550.900.00-62517.10%
GD240621C003000002024-04-26 3:35PM EDT2024-06-212.001.852.10-0.40-16.67%811,02416.29%
GD240816C003000002024-04-26 3:37PM EDT2024-08-165.405.105.50-0.35-6.09%833,43918.09%
GD241115C003000002024-04-26 11:01AM EDT2024-11-1510.2010.5011.00-0.40-3.77%255920.39%
GD250117C003000002024-04-26 2:11PM EDT2025-01-1714.2013.9014.30+3.10+27.93%548121.32%
GD250620C003000002024-04-12 11:25AM EDT2025-06-2026.4119.1021.700.00-18723.11%
GD260116C003000002024-04-25 3:44PM EDT2026-01-1629.7027.3029.10+0.70+2.41%91,92823.83%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240503P003000002024-04-24 2:23PM EDT2024-05-0319.2013.0017.700.00-100046.17%
GD240517P003000002024-04-17 10:02AM EDT2024-05-1717.0614.1017.400.00-81225.11%
GD240621P003000002024-04-17 10:07AM EDT2024-06-2117.4015.3018.000.00-29117.25%
GD240816P003000002024-04-24 11:37AM EDT2024-08-1625.3017.5020.000.00-24316.13%
GD241115P003000002024-04-23 1:12PM EDT2024-11-1516.3020.5023.000.00-85215.94%
GD250117P003000002024-04-23 12:18PM EDT2025-01-1718.3021.5023.800.00-124414.81%
GD250620P003000002024-04-19 2:48PM EDT2025-06-2026.4024.8026.100.00-21413.78%
GD260116P003000002024-04-12 10:14AM EDT2026-01-1628.5027.3029.800.00-281513.82%