General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607C00265000 | 2024-05-10 10:21AM EDT | 265.00 | 33.60 | 33.90 | 36.60 | 0.00 | - | 1 | 1 | 55.08% |
| GD240607C00285000 | 2024-05-21 9:49AM EDT | 285.00 | 17.45 | 13.00 | 16.90 | 0.00 | - | 1 | 39 | 44.85% |
| GD240607C00290000 | 2024-05-24 12:13PM EDT | 290.00 | 10.10 | 9.60 | 11.90 | 0.00 | - | 2 | 5 | 35.24% |
| GD240607C00292500 | 2024-05-31 3:53PM EDT | 292.50 | 7.25 | 6.30 | 9.30 | +2.75 | +61.11% | 1 | 3 | 29.44% |
| GD240607C00295000 | 2024-05-31 2:39PM EDT | 295.00 | 4.40 | 4.10 | 6.50 | -0.40 | -8.33% | 5 | 11 | 22.07% |
| GD240607C00297500 | 2024-05-31 3:48PM EDT | 297.50 | 2.90 | 3.70 | 4.20 | +0.55 | +23.40% | 16 | 17 | 17.74% |
| GD240607C00300000 | 2024-05-30 12:44PM EDT | 300.00 | 1.22 | 2.25 | 2.55 | 0.00 | - | 4 | 120 | 16.08% |
| GD240607C00302500 | 2024-05-31 3:54PM EDT | 302.50 | 1.00 | 1.15 | 1.45 | +0.42 | +72.41% | 13 | 16 | 15.56% |
| GD240607C00305000 | 2024-05-31 3:57PM EDT | 305.00 | 0.64 | 0.55 | 1.00 | +0.32 | +100.00% | 12 | 23 | 17.32% |
| GD240607C00307500 | 2024-05-31 2:49PM EDT | 307.50 | 0.25 | 0.25 | 1.35 | -0.22 | -46.81% | 11 | 2 | 24.50% |
| GD240607C00310000 | 2024-05-28 12:37PM EDT | 310.00 | 0.28 | 0.10 | 1.25 | 0.00 | - | 1 | 67 | 27.88% |
| GD240607C00315000 | 2024-05-31 2:39PM EDT | 315.00 | 0.05 | 0.05 | 1.45 | -0.19 | -79.17% | 1 | 2 | 37.50% |
| GD240607C00335000 | 2024-05-29 2:15PM EDT | 335.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.38% |
| GD240607C00340000 | 2024-05-28 12:24PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 38.28% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607P00205000 | 2024-04-29 12:19PM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 163.43% |
| GD240607P00255000 | 2024-05-29 10:46AM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 16 | 73.58% |
| GD240607P00260000 | 2024-05-28 2:41PM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 66.46% |
| GD240607P00265000 | 2024-05-31 3:09PM EDT | 265.00 | 0.05 | 0.00 | 0.65 | -0.42 | -89.36% | 21 | 1 | 50.98% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 270.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 43.90% |
| GD240607P00275000 | 2024-05-15 10:18AM EDT | 275.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 37.50% |
| GD240607P00280000 | 2024-05-30 3:00PM EDT | 280.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 31.08% |
| GD240607P00285000 | 2024-05-15 11:32AM EDT | 285.00 | 0.86 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 23.56% |
| GD240607P00290000 | 2024-05-30 2:15PM EDT | 290.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 36 | 16.99% |
| GD240607P00292500 | 2024-05-31 1:40PM EDT | 292.50 | 0.95 | 0.25 | 0.45 | -0.20 | -17.39% | 2 | 15 | 16.08% |
| GD240607P00295000 | 2024-05-31 10:05AM EDT | 295.00 | 1.55 | 0.50 | 0.80 | -0.45 | -22.50% | 9 | 22 | 15.16% |
| GD240607P00297500 | 2024-05-31 3:13PM EDT | 297.50 | 1.60 | 1.10 | 1.45 | -1.40 | -46.67% | 38 | 14 | 14.65% |
| GD240607P00300000 | 2024-05-31 3:40PM EDT | 300.00 | 3.25 | 2.05 | 2.45 | -1.80 | -35.64% | 29 | 30 | 14.09% |
| GD240607P00302500 | 2024-05-30 11:04AM EDT | 302.50 | 6.75 | 2.50 | 5.40 | 0.00 | - | 10 | 12 | 23.34% |
© 2024 Yahoo. All rights reserved.