General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 136.40 | 140.00 | 0.00 | - | 2 | 2 | 59.77% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 106.80 | 111.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 0.00% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 75.80 | 80.50 | 0.00 | - | 1 | 16 | 38.43% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 67.40 | 71.00 | 0.00 | - | 1 | 4 | 37.60% |
| GD240816C00240000 | 2024-05-10 1:36PM EDT | 240.00 | 57.90 | 59.60 | 63.20 | 0.00 | - | 1 | 15 | 42.94% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 47.90 | 51.50 | 0.00 | - | 1 | 8 | 30.35% |
| GD240816C00260000 | 2024-05-23 3:32PM EDT | 260.00 | 38.82 | 39.60 | 44.10 | 0.00 | - | 3 | 46 | 34.14% |
| GD240816C00270000 | 2024-05-23 11:44AM EDT | 270.00 | 30.20 | 30.70 | 34.00 | 0.00 | - | 5 | 287 | 27.83% |
| GD240816C00280000 | 2024-05-30 2:12PM EDT | 280.00 | 21.09 | 22.50 | 26.20 | 0.00 | - | 4 | 309 | 26.71% |
| GD240816C00290000 | 2024-05-31 10:44AM EDT | 290.00 | 14.31 | 15.60 | 16.60 | +0.81 | +6.00% | 2 | 677 | 20.42% |
| GD240816C00300000 | 2024-05-31 11:24AM EDT | 300.00 | 8.20 | 9.60 | 10.20 | -0.10 | -1.20% | 6 | 1,786 | 18.77% |
| GD240816C00310000 | 2024-05-31 3:40PM EDT | 310.00 | 4.80 | 5.20 | 5.70 | +0.70 | +17.07% | 1 | 1,275 | 17.89% |
| GD240816C00320000 | 2024-05-31 11:44AM EDT | 320.00 | 2.09 | 2.55 | 2.90 | -0.11 | -5.00% | 1 | 2,169 | 17.43% |
| GD240816C00330000 | 2024-05-24 1:09PM EDT | 330.00 | 1.40 | 0.20 | 2.50 | 0.00 | - | 3 | 219 | 20.87% |
| GD240816C00340000 | 2024-05-30 3:58PM EDT | 340.00 | 0.50 | 0.50 | 1.45 | 0.00 | - | 2 | 4 | 21.26% |
| GD240816C00350000 | 2024-05-30 9:35AM EDT | 350.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 3 | 37 | 21.50% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 33.33% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-05-20 2:29PM EDT | 130.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 7 | 100.61% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 86.35% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 54.47% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 53.54% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 56.14% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 46.73% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 46.42% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 12.50% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 34.82% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.20 | 0.90 | 0.00 | - | 9 | 26 | 30.52% |
| GD240816P00250000 | 2024-05-29 10:41AM EDT | 250.00 | 0.52 | 0.20 | 0.80 | 0.00 | - | 5 | 59 | 25.26% |
| GD240816P00260000 | 2024-05-31 12:17PM EDT | 260.00 | 0.82 | 0.05 | 1.10 | +0.12 | +17.14% | 2 | 85 | 22.45% |
| GD240816P00270000 | 2024-05-29 2:09PM EDT | 270.00 | 1.10 | 0.70 | 1.25 | -0.40 | -26.67% | 8 | 298 | 18.42% |
| GD240816P00280000 | 2024-05-31 1:44PM EDT | 280.00 | 2.96 | 1.10 | 2.40 | +0.06 | +2.07% | 7 | 381 | 17.05% |
| GD240816P00290000 | 2024-05-31 1:44PM EDT | 290.00 | 5.68 | 4.10 | 4.70 | +0.08 | +1.43% | 4 | 386 | 16.16% |
| GD240816P00300000 | 2024-05-31 1:58PM EDT | 300.00 | 9.80 | 7.80 | 8.40 | -0.20 | -2.00% | 2 | 67 | 15.09% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 19.01% |
© 2024 Yahoo. All rights reserved.