General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117C00105000 | 2024-03-06 4:12PM EDT | 105.00 | 169.19 | 188.10 | 192.80 | 0.00 | - | 1 | 17 | 0.00% |
| GD250117C00110000 | 2024-01-12 10:36AM EDT | 110.00 | 141.81 | 159.00 | 164.00 | 0.00 | - | 2 | 4 | 0.00% |
| GD250117C00115000 | 2023-07-20 12:13PM EDT | 115.00 | 105.55 | 110.70 | 115.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD250117C00140000 | 2024-04-02 1:14PM EDT | 140.00 | 151.00 | 147.50 | 151.50 | 0.00 | - | 2 | 2 | 0.00% |
| GD250117C00145000 | 2023-10-09 9:31AM EDT | 145.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00150000 | 2024-04-26 3:49PM EDT | 150.00 | 138.08 | 149.70 | 154.50 | 0.00 | - | 1 | 13 | 55.59% |
| GD250117C00155000 | 2024-04-01 11:34AM EDT | 155.00 | 137.17 | 133.20 | 137.10 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00160000 | 2024-01-11 4:55PM EDT | 160.00 | 93.85 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 0.00% |
| GD250117C00165000 | 2023-06-02 10:23AM EDT | 165.00 | 53.17 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 122.55 | 127.50 | 131.60 | 0.00 | - | 3 | 2 | 44.47% |
| GD250117C00175000 | 2024-04-25 2:41PM EDT | 175.00 | 114.12 | 125.70 | 130.40 | 0.00 | - | 5 | 6 | 56.24% |
| GD250117C00180000 | 2024-03-21 2:42PM EDT | 180.00 | 106.70 | 111.10 | 115.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD250117C00185000 | 2023-12-26 2:28PM EDT | 185.00 | 77.80 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00190000 | 2024-02-05 2:16PM EDT | 190.00 | 82.00 | 87.50 | 92.50 | 0.00 | - | 15 | 53 | 0.00% |
| GD250117C00195000 | 2024-05-30 2:21PM EDT | 195.00 | 106.30 | 106.50 | 111.30 | 0.00 | - | 1 | 4 | 49.42% |
| GD250117C00200000 | 2024-05-28 3:33PM EDT | 200.00 | 101.45 | 101.70 | 106.50 | 0.00 | - | 3 | 27 | 47.68% |
| GD250117C00210000 | 2024-05-28 3:35PM EDT | 210.00 | 92.64 | 92.10 | 97.00 | 0.00 | - | 1 | 79 | 44.43% |
| GD250117C00220000 | 2024-04-26 12:47PM EDT | 220.00 | 70.94 | 82.70 | 87.40 | 0.00 | - | 2 | 141 | 40.99% |
| GD250117C00230000 | 2024-05-22 9:30AM EDT | 230.00 | 73.25 | 73.10 | 77.90 | 0.00 | - | 1 | 930 | 37.74% |
| GD250117C00240000 | 2024-04-30 12:34PM EDT | 240.00 | 56.00 | 61.60 | 65.00 | 0.00 | - | 1 | 364 | 28.47% |
| GD250117C00250000 | 2024-05-29 9:35AM EDT | 250.00 | 54.26 | 55.80 | 58.80 | 0.00 | - | 1 | 465 | 30.98% |
| GD250117C00260000 | 2024-05-28 11:51AM EDT | 260.00 | 47.78 | 47.50 | 50.80 | 0.00 | - | 5 | 449 | 29.67% |
| GD250117C00270000 | 2024-05-24 3:53PM EDT | 270.00 | 40.10 | 39.90 | 42.40 | 0.00 | - | 1 | 873 | 27.40% |
| GD250117C00280000 | 2024-05-28 12:00PM EDT | 280.00 | 31.66 | 32.50 | 33.70 | 0.00 | - | 9 | 938 | 24.43% |
| GD250117C00290000 | 2024-05-29 3:09PM EDT | 290.00 | 23.00 | 25.70 | 28.10 | 0.00 | - | 2 | 800 | 24.48% |
| GD250117C00300000 | 2024-05-29 3:43PM EDT | 300.00 | 17.20 | 19.70 | 20.60 | 0.00 | - | 5 | 545 | 21.78% |
| GD250117C00310000 | 2024-05-28 3:28PM EDT | 310.00 | 14.00 | 14.60 | 15.40 | 0.00 | - | 5 | 506 | 20.79% |
| GD250117C00320000 | 2024-05-24 1:52PM EDT | 320.00 | 10.70 | 10.50 | 11.10 | 0.00 | - | 22 | 236 | 19.92% |
| GD250117C00330000 | 2024-05-31 11:27AM EDT | 330.00 | 6.49 | 5.70 | 7.70 | -1.01 | -13.47% | 5 | 221 | 19.18% |
| GD250117C00340000 | 2024-05-23 12:34PM EDT | 340.00 | 4.38 | 4.90 | 5.30 | 0.00 | - | 1 | 489 | 18.77% |
| GD250117C00350000 | 2024-05-31 3:00PM EDT | 350.00 | 3.00 | 3.20 | 3.60 | +0.23 | +8.30% | 1 | 260 | 18.52% |
| GD250117C00360000 | 2024-05-22 9:30AM EDT | 360.00 | 1.80 | 2.15 | 2.40 | 0.00 | - | 1 | 41 | 18.34% |
| GD250117C00370000 | 2024-05-23 2:59PM EDT | 370.00 | 1.19 | 1.35 | 2.60 | 0.00 | - | 6 | 610 | 20.68% |
| GD250117C00380000 | 2024-05-23 2:59PM EDT | 380.00 | 0.83 | 0.85 | 1.15 | 0.00 | - | 6 | 118 | 18.59% |
| GD250117C00390000 | 2024-04-15 2:37PM EDT | 390.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 6 | 30 | 19.96% |
| GD250117C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 2 | 20.63% |
| GD250117C00410000 | 2024-03-05 11:42AM EDT | 410.00 | 0.35 | 0.20 | 1.95 | 0.00 | - | - | 1 | 25.71% |
| GD250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 25.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117P00105000 | 2023-10-10 12:19PM EDT | 105.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 3 | 40 | 60.84% |
| GD250117P00110000 | 2023-11-27 2:25PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 16 | 32 | 58.79% |
| GD250117P00115000 | 2024-02-21 10:30AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 60.06% |
| GD250117P00120000 | 2024-01-03 4:28PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 54.42% |
| GD250117P00125000 | 2023-11-27 10:30AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GD250117P00130000 | 2024-01-17 3:51PM EDT | 130.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 53.52% |
| GD250117P00135000 | 2023-07-12 9:48AM EDT | 135.00 | 2.10 | 0.55 | 1.60 | 0.00 | - | 5 | 4 | 54.24% |
| GD250117P00140000 | 2023-12-19 2:32PM EDT | 140.00 | 1.34 | 0.10 | 1.90 | 0.00 | - | 1 | 8 | 51.36% |
| GD250117P00145000 | 2023-10-10 12:19PM EDT | 145.00 | 1.71 | 0.05 | 2.00 | 0.00 | - | 3 | 24 | 56.16% |
| GD250117P00150000 | 2024-01-24 11:22AM EDT | 150.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 21 | 51.81% |
| GD250117P00155000 | 2023-12-15 11:14AM EDT | 155.00 | 0.99 | 0.25 | 2.20 | 0.00 | - | 10 | 11 | 52.70% |
| GD250117P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 5 | 31 | 51.48% |
| GD250117P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| GD250117P00170000 | 2023-12-14 10:56AM EDT | 170.00 | 1.35 | 0.10 | 2.85 | 0.00 | - | 2 | 19 | 49.15% |
| GD250117P00175000 | 2024-02-01 10:30AM EDT | 175.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 1 | 86 | 38.15% |
| GD250117P00180000 | 2024-05-24 2:50PM EDT | 180.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 60 | 318 | 33.45% |
| GD250117P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 2 | 266 | 34.40% |
| GD250117P00190000 | 2024-02-05 1:53PM EDT | 190.00 | 1.74 | 0.45 | 2.50 | 0.00 | - | 1 | 36 | 39.76% |
| GD250117P00195000 | 2024-04-15 2:54PM EDT | 195.00 | 1.10 | 0.15 | 1.70 | 0.00 | - | 1 | 50 | 34.71% |
| GD250117P00200000 | 2024-05-06 12:31PM EDT | 200.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 1 | 417 | 29.30% |
| GD250117P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 20 | 241 | 27.06% |
| GD250117P00220000 | 2024-05-10 12:52PM EDT | 220.00 | 0.74 | 0.45 | 1.20 | 0.00 | - | 3 | 534 | 24.53% |
| GD250117P00230000 | 2024-05-24 1:12PM EDT | 230.00 | 1.10 | 0.50 | 1.30 | 0.00 | - | 3 | 1,321 | 22.00% |
| GD250117P00240000 | 2024-05-24 10:56AM EDT | 240.00 | 1.50 | 1.00 | 1.60 | 0.00 | - | 1 | 706 | 20.10% |
| GD250117P00250000 | 2024-05-31 2:12PM EDT | 250.00 | 2.35 | 1.05 | 3.10 | +0.11 | +4.91% | 1 | 431 | 20.76% |
| GD250117P00260000 | 2024-05-23 12:12PM EDT | 260.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 1 | 238 | 18.07% |
| GD250117P00270000 | 2024-05-23 3:32PM EDT | 270.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 4 | 215 | 17.25% |
| GD250117P00280000 | 2024-05-30 9:53AM EDT | 280.00 | 7.90 | 6.60 | 7.30 | 0.00 | - | 10 | 268 | 16.53% |
| GD250117P00290000 | 2024-05-31 9:42AM EDT | 290.00 | 10.70 | 8.80 | 10.30 | +0.50 | +4.90% | 6 | 276 | 15.70% |
| GD250117P00300000 | 2024-05-28 11:36AM EDT | 300.00 | 14.60 | 13.50 | 14.20 | 0.00 | - | 3 | 110 | 14.82% |
| GD250117P00310000 | 2024-05-20 11:48AM EDT | 310.00 | 18.40 | 18.10 | 20.90 | 0.00 | - | 1 | 12 | 15.78% |
| GD250117P00320000 | 2024-05-15 12:50PM EDT | 320.00 | 28.70 | 24.40 | 27.50 | 0.00 | - | - | 1 | 15.60% |
| GD250117P00330000 | 2024-05-08 11:57AM EDT | 330.00 | 37.70 | 31.30 | 33.50 | 0.00 | - | 1 | 1 | 13.29% |
| GD250117P00340000 | 2024-04-24 1:16PM EDT | 340.00 | 62.00 | 39.20 | 41.70 | 0.00 | - | 1 | 0 | 12.37% |
© 2024 Yahoo. All rights reserved.