General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614C00285000 | 2024-05-02 2:28PM EDT | 285.00 | 7.70 | 13.70 | 17.20 | 0.00 | - | - | 0 | 51.32% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 290.00 | 11.80 | 9.10 | 11.30 | 0.00 | - | 1 | 6 | 34.28% |
| GD240614C00292500 | 2024-06-05 3:52PM EDT | 292.50 | 7.80 | 7.00 | 8.40 | 0.00 | - | 1 | 6 | 26.22% |
| GD240614C00295000 | 2024-06-05 2:04PM EDT | 295.00 | 5.20 | 4.90 | 6.50 | 0.00 | - | 2 | 20 | 24.99% |
| GD240614C00297500 | 2024-06-07 3:20PM EDT | 297.50 | 3.50 | 3.20 | 3.70 | -0.70 | -16.67% | 16 | 12 | 17.02% |
| GD240614C00300000 | 2024-06-07 11:15AM EDT | 300.00 | 1.95 | 1.85 | 2.20 | -0.95 | -32.76% | 14 | 43 | 15.75% |
| GD240614C00302500 | 2024-06-07 2:41PM EDT | 302.50 | 1.14 | 0.95 | 1.20 | -0.46 | -28.75% | 7 | 8 | 15.25% |
| GD240614C00305000 | 2024-06-07 3:55PM EDT | 305.00 | 0.45 | 0.05 | 1.10 | -0.65 | -59.09% | 35 | 24 | 19.26% |
| GD240614C00307500 | 2024-06-07 3:49PM EDT | 307.50 | 0.22 | 0.15 | 0.35 | -0.30 | -57.69% | 6 | 3 | 16.07% |
| GD240614C00310000 | 2024-06-07 2:36PM EDT | 310.00 | 0.15 | 0.05 | 1.90 | -0.15 | -50.00% | 1 | 4 | 34.34% |
| GD240614C00315000 | 2024-06-03 9:39AM EDT | 315.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 21.39% |
| GD240614C00335000 | 2024-06-03 2:26PM EDT | 335.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 48.44% |
| GD240614C00340000 | 2024-06-03 2:26PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 52.78% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614P00240000 | 2024-05-02 2:10PM EDT | 240.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | - | 1 | 108.55% |
| GD240614P00245000 | 2024-06-04 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GD240614P00250000 | 2024-06-04 3:48PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 44 | 71.53% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 270.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.64% |
| GD240614P00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.31% |
| GD240614P00280000 | 2024-05-23 10:09AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 37.87% |
| GD240614P00282500 | 2024-05-31 2:07PM EDT | 282.50 | 0.39 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 28.03% |
| GD240614P00285000 | 2024-06-07 3:18PM EDT | 285.00 | 0.13 | 0.05 | 0.20 | -0.14 | -51.85% | 111 | 123 | 21.73% |
| GD240614P00287500 | 2024-06-05 12:06PM EDT | 287.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 40 | 53 | 17.48% |
| GD240614P00290000 | 2024-06-07 3:18PM EDT | 290.00 | 0.27 | 0.15 | 0.30 | -0.02 | -6.90% | 111 | 129 | 16.94% |
| GD240614P00292500 | 2024-06-07 11:50AM EDT | 292.50 | 0.45 | 0.30 | 1.50 | -0.20 | -30.77% | 12 | 64 | 24.28% |
| GD240614P00295000 | 2024-06-07 10:31AM EDT | 295.00 | 0.89 | 0.20 | 0.95 | -0.16 | -15.24% | 1 | 69 | 15.19% |
| GD240614P00297500 | 2024-06-07 2:50PM EDT | 297.50 | 1.60 | 1.25 | 1.70 | -0.10 | -5.88% | 46 | 19 | 14.76% |
| GD240614P00300000 | 2024-06-07 3:37PM EDT | 300.00 | 2.66 | 2.40 | 2.80 | -0.64 | -19.39% | 52 | 16 | 14.17% |
| GD240614P00302500 | 2024-06-07 1:34PM EDT | 302.50 | 4.28 | 3.30 | 4.50 | +0.50 | +13.23% | 11 | 25 | 14.83% |
© 2024 Yahoo. All rights reserved.