General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 86.20 | 90.10 | 0.00 | - | - | 0 | 231.25% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 26.10 | 30.20 | 0.00 | - | 1 | 5 | 71.88% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 16.30 | 20.00 | 0.00 | - | 1 | 0 | 133.79% |
| GD240503C00272500 | 2024-05-02 10:55AM EDT | 272.50 | 10.91 | 14.30 | 17.60 | 0.00 | - | 2 | 2 | 71.29% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 11.00 | 15.50 | 0.00 | - | 3 | 9 | 50.00% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 8.50 | 11.40 | 0.00 | - | 1 | 8 | 68.26% |
| GD240503C00280000 | 2024-05-03 2:24PM EDT | 280.00 | 8.50 | 6.30 | 9.50 | +5.30 | +165.63% | 25 | 59 | 71.58% |
| GD240503C00282500 | 2024-05-03 12:41PM EDT | 282.50 | 5.51 | 4.20 | 7.00 | +1.31 | +31.19% | 10 | 27 | 58.35% |
| GD240503C00285000 | 2024-05-02 3:12PM EDT | 285.00 | 3.13 | 2.10 | 4.60 | 0.00 | - | 31 | 94 | 45.95% |
| GD240503C00287500 | 2024-05-03 3:54PM EDT | 287.50 | 0.73 | 0.10 | 1.85 | -0.57 | -43.85% | 13 | 46 | 25.10% |
| GD240503C00290000 | 2024-05-03 12:38PM EDT | 290.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 19 | 344 | 8.84% |
| GD240503C00292500 | 2024-05-03 1:12PM EDT | 292.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 17.09% |
| GD240503C00295000 | 2024-05-02 2:27PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 153 | 24.61% |
| GD240503C00297500 | 2024-05-03 11:08AM EDT | 297.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 47 | 35.94% |
| GD240503C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 54.59% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 9 | 1,521 | 62.89% |
| GD240503C00305000 | 2024-05-02 9:30AM EDT | 305.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 2 | 127 | 85.74% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 58.20% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 114 | 83.40% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 151.17% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 165.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 496.29% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 216.80% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 196.88% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 14 | 176.95% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 15 | 15 | 136.13% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 116.21% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 1.30 | 0.00 | - | 7 | 10 | 106.25% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 58.20% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 86.82% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 60 | 75.54% |
| GD240503P00277500 | 2024-05-01 9:51AM EDT | 277.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 36.52% |
| GD240503P00280000 | 2024-05-02 12:08PM EDT | 280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 47 | 29.10% |
| GD240503P00282500 | 2024-05-03 10:00AM EDT | 282.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 47 | 24.61% |
| GD240503P00285000 | 2024-05-03 3:49PM EDT | 285.00 | 0.13 | 0.00 | 0.15 | -0.12 | -48.00% | 26 | 87 | 17.58% |
| GD240503P00287500 | 2024-05-03 3:49PM EDT | 287.50 | 0.06 | 0.00 | 0.20 | -1.29 | -95.56% | 5 | 57 | 7.47% |
| GD240503P00290000 | 2024-05-03 1:52PM EDT | 290.00 | 1.35 | 0.90 | 3.10 | -1.30 | -49.06% | 13 | 21 | 33.74% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 2.60 | 5.70 | 0.00 | - | 3 | 7 | 50.05% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 4.80 | 8.50 | 0.00 | - | 2 | 95 | 69.17% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.40 | 13.60 | 0.00 | - | 100 | 0 | 66.99% |
© 2024 Yahoo. All rights reserved.