General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 103.20 | 108.00 | 0.00 | - | - | 1 | 0.00% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD241115C00220000 | 2024-05-01 2:32PM EDT | 220.00 | 70.50 | 81.00 | 85.50 | 0.00 | - | - | 1 | 43.52% |
| GD241115C00240000 | 2024-05-13 2:07PM EDT | 240.00 | 59.25 | 61.80 | 66.50 | 0.00 | - | 1 | 1 | 36.62% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 49.30 | 53.20 | 0.00 | - | 1 | 1 | 25.12% |
| GD241115C00260000 | 2024-05-08 11:59AM EDT | 260.00 | 40.80 | 44.00 | 47.80 | 0.00 | - | 1 | 53 | 29.86% |
| GD241115C00270000 | 2024-05-14 12:12PM EDT | 270.00 | 32.60 | 36.70 | 39.30 | 0.00 | - | 2 | 10 | 27.51% |
| GD241115C00280000 | 2024-05-20 1:28PM EDT | 280.00 | 30.35 | 29.10 | 31.20 | 0.00 | - | 2 | 18 | 25.22% |
| GD241115C00290000 | 2024-05-16 1:56PM EDT | 290.00 | 20.66 | 20.70 | 23.90 | 0.00 | - | 3 | 184 | 23.33% |
| GD241115C00300000 | 2024-05-30 11:30AM EDT | 300.00 | 14.03 | 15.30 | 16.80 | 0.00 | - | 3 | 543 | 20.85% |
| GD241115C00310000 | 2024-05-31 12:01PM EDT | 310.00 | 9.82 | 11.20 | 13.10 | -0.20 | -2.00% | 1 | 187 | 21.52% |
| GD241115C00320000 | 2024-05-30 9:30AM EDT | 320.00 | 5.97 | 6.80 | 9.10 | 0.00 | - | 2 | 90 | 20.73% |
| GD241115C00330000 | 2024-05-29 10:29AM EDT | 330.00 | 4.20 | 3.50 | 6.40 | 0.00 | - | 11 | 143 | 20.58% |
| GD241115C00340000 | 2024-05-22 12:54PM EDT | 340.00 | 3.10 | 2.20 | 3.30 | 0.00 | - | 7 | 102 | 18.47% |
| GD241115C00350000 | 2024-04-29 12:46PM EDT | 350.00 | 1.57 | 1.25 | 1.50 | 0.00 | - | 1 | 11 | 16.86% |
| GD241115C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 1.06 | 0.30 | 1.30 | 0.00 | - | 2 | 13 | 18.42% |
| GD241115C00370000 | 2024-05-20 2:47PM EDT | 370.00 | 0.77 | 0.65 | 0.95 | 0.00 | - | 1 | 6 | 19.12% |
| GD241115C00380000 | 2024-05-17 3:30PM EDT | 380.00 | 0.48 | 0.20 | 0.90 | 0.00 | - | 4 | 7 | 20.75% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 27.70% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-05-20 2:15PM EDT | 220.00 | 0.57 | 0.25 | 1.00 | 0.00 | - | 1 | 3 | 27.70% |
| GD241115P00230000 | 2024-05-21 1:30PM EDT | 230.00 | 1.13 | 0.40 | 1.15 | 0.00 | - | 72 | 157 | 25.11% |
| GD241115P00240000 | 2024-05-20 11:07AM EDT | 240.00 | 0.90 | 0.40 | 1.65 | 0.00 | - | 3 | 41 | 23.75% |
| GD241115P00250000 | 2024-05-20 12:51PM EDT | 250.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 5 | 114 | 19.81% |
| GD241115P00260000 | 2024-05-28 12:57PM EDT | 260.00 | 2.40 | 1.45 | 2.85 | 0.00 | - | 1 | 141 | 19.96% |
| GD241115P00270000 | 2024-05-21 2:50PM EDT | 270.00 | 3.60 | 3.10 | 4.90 | 0.00 | - | 85 | 181 | 20.04% |
| GD241115P00280000 | 2024-05-31 3:24PM EDT | 280.00 | 5.90 | 4.40 | 5.60 | -0.80 | -11.94% | 1 | 32 | 16.84% |
| GD241115P00290000 | 2024-05-28 3:06PM EDT | 290.00 | 8.91 | 7.40 | 9.80 | 0.00 | - | 3 | 52 | 17.75% |
| GD241115P00300000 | 2024-05-30 10:15AM EDT | 300.00 | 13.66 | 11.10 | 14.00 | -0.14 | -1.01% | 4 | 111 | 17.12% |
| GD241115P00310000 | 2024-05-17 3:07PM EDT | 310.00 | 18.10 | 15.00 | 19.40 | 0.00 | - | 28 | 29 | 16.60% |
| GD241115P00320000 | 2024-05-14 1:50PM EDT | 320.00 | 28.80 | 22.00 | 25.50 | 0.00 | - | 2 | 9 | 15.47% |
© 2024 Yahoo. All rights reserved.