General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00110000 | 2024-05-29 2:38PM EDT | 110.00 | 187.00 | 188.00 | 193.00 | 0.00 | - | 1 | 2 | 54.05% |
| GD260116C00120000 | 2024-05-17 1:59PM EDT | 120.00 | 179.50 | 178.50 | 183.50 | 0.00 | - | 1 | 1 | 51.34% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 139.00 | 144.00 | 0.00 | - | 1 | 3 | 0.00% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 125.00 | 130.00 | 0.00 | - | 1 | 4 | 41.75% |
| GD260116C00185000 | 2024-06-07 10:08AM EDT | 185.00 | 122.58 | 119.50 | 124.50 | +49.62 | +68.01% | 1 | 1 | 39.39% |
| GD260116C00190000 | 2024-04-29 10:30AM EDT | 190.00 | 108.95 | 113.00 | 118.00 | 0.00 | - | 3 | 8 | 35.72% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 104.50 | 109.00 | 0.00 | - | 1 | 6 | 34.00% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 91.50 | 95.00 | 0.00 | - | 1 | 4 | 34.55% |
| GD260116C00230000 | 2024-05-30 2:22PM EDT | 230.00 | 80.70 | 81.00 | 85.30 | 0.00 | - | 1 | 14 | 31.71% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 26.64% |
| GD260116C00250000 | 2024-05-13 12:10PM EDT | 250.00 | 65.10 | 65.00 | 68.50 | 0.00 | - | 10 | 143 | 28.34% |
| GD260116C00260000 | 2024-05-30 10:40AM EDT | 260.00 | 58.66 | 57.70 | 61.10 | 0.00 | - | 1 | 10 | 27.29% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 270.00 | 52.30 | 50.50 | 54.10 | 0.00 | - | 1 | 64 | 26.33% |
| GD260116C00280000 | 2024-05-28 12:40PM EDT | 280.00 | 47.68 | 44.00 | 47.30 | 0.00 | - | 1 | 51 | 25.30% |
| GD260116C00290000 | 2024-06-06 9:55AM EDT | 290.00 | 40.50 | 38.00 | 40.80 | 0.00 | - | 1 | 106 | 24.25% |
| GD260116C00300000 | 2024-06-07 12:50PM EDT | 300.00 | 34.39 | 32.50 | 35.10 | -0.71 | -2.02% | 1 | 1,910 | 23.49% |
| GD260116C00310000 | 2024-05-28 12:40PM EDT | 310.00 | 30.30 | 27.50 | 29.90 | 0.00 | - | 1 | 236 | 22.81% |
| GD260116C00320000 | 2024-05-22 3:46PM EDT | 320.00 | 25.29 | 22.50 | 25.30 | 0.00 | - | 3 | 141 | 22.23% |
| GD260116C00330000 | 2024-06-04 10:51AM EDT | 330.00 | 20.83 | 19.20 | 21.00 | 0.00 | - | 4 | 401 | 21.57% |
| GD260116C00340000 | 2024-06-04 12:56PM EDT | 340.00 | 16.71 | 14.60 | 17.30 | 0.00 | - | 14 | 33 | 21.02% |
| GD260116C00350000 | 2024-06-06 9:37AM EDT | 350.00 | 13.90 | 12.10 | 14.20 | 0.00 | - | 3 | 85 | 20.60% |
| GD260116C00360000 | 2024-06-06 9:37AM EDT | 360.00 | 11.26 | 10.10 | 11.40 | 0.00 | - | 1 | 128 | 20.10% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 8.60 | 10.70 | 0.00 | - | 59 | 59 | 21.03% |
| GD260116C00380000 | 2024-05-10 2:09PM EDT | 380.00 | 7.78 | 6.40 | 7.40 | 0.00 | - | 60 | 57 | 19.52% |
| GD260116C00390000 | 2024-06-07 11:26AM EDT | 390.00 | 5.70 | 5.00 | 5.90 | -0.30 | -5.00% | 1 | 13 | 19.28% |
| GD260116C00400000 | 2024-05-06 10:37AM EDT | 400.00 | 4.20 | 2.50 | 5.00 | 0.00 | - | 1 | 110 | 19.45% |
| GD260116C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 34 | 157 | 19.17% |
| GD260116C00420000 | 2024-06-04 10:40AM EDT | 420.00 | 3.30 | 2.25 | 3.10 | 0.00 | - | 30 | 32 | 19.04% |
| GD260116C00430000 | 2024-06-04 9:51AM EDT | 430.00 | 2.40 | 1.90 | 2.65 | 0.00 | - | 28 | 18 | 19.26% |
| GD260116C00440000 | 2024-04-25 12:51PM EDT | 440.00 | 2.00 | 2.20 | 2.85 | 0.00 | - | - | 125 | 20.48% |
| GD260116C00450000 | 2024-05-29 9:58AM EDT | 450.00 | 2.10 | 1.10 | 1.65 | 0.00 | - | - | 1 | 19.03% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.40% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 35.85% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 41.16% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 38.57% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.50 | 2.45 | 0.00 | - | 1 | 3 | 30.99% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 32.30% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 30.24% |
| GD260116P00180000 | 2024-04-29 10:45AM EDT | 180.00 | 1.98 | 0.70 | 4.20 | 0.00 | - | 5 | 8 | 31.05% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 35.29% |
| GD260116P00190000 | 2024-05-01 2:12PM EDT | 190.00 | 2.59 | 0.85 | 3.20 | 0.00 | - | 1 | 203 | 26.40% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.15 | 3.00 | 0.00 | - | 1 | 5 | 24.77% |
| GD260116P00200000 | 2024-06-07 12:19PM EDT | 200.00 | 2.25 | 1.90 | 2.45 | -0.55 | -19.64% | 3 | 91 | 22.42% |
| GD260116P00210000 | 2024-05-28 1:28PM EDT | 210.00 | 2.95 | 2.30 | 2.95 | 0.00 | - | 2 | 17 | 21.20% |
| GD260116P00220000 | 2024-06-03 9:36AM EDT | 220.00 | 3.54 | 2.95 | 3.80 | 0.00 | - | 1 | 37 | 20.40% |
| GD260116P00230000 | 2024-05-28 1:28PM EDT | 230.00 | 4.92 | 4.00 | 4.80 | 0.00 | - | 2 | 57 | 19.54% |
| GD260116P00240000 | 2024-05-23 12:11PM EDT | 240.00 | 6.50 | 3.50 | 6.10 | 0.00 | - | 1 | 124 | 18.78% |
| GD260116P00250000 | 2024-05-28 1:19PM EDT | 250.00 | 8.00 | 5.00 | 7.80 | 0.00 | - | 2 | 135 | 18.13% |
| GD260116P00260000 | 2024-06-03 10:08AM EDT | 260.00 | 9.40 | 7.60 | 9.70 | 0.00 | - | 1 | 155 | 17.34% |
| GD260116P00270000 | 2024-06-03 9:36AM EDT | 270.00 | 11.49 | 10.70 | 12.10 | 0.00 | - | 1 | 134 | 16.64% |
| GD260116P00280000 | 2024-05-16 12:37PM EDT | 280.00 | 16.00 | 13.10 | 15.00 | 0.00 | - | 8 | 96 | 15.96% |
| GD260116P00290000 | 2024-05-28 12:44PM EDT | 290.00 | 18.66 | 16.00 | 18.50 | 0.00 | - | 1 | 30 | 15.31% |
| GD260116P00300000 | 2024-06-04 3:25PM EDT | 300.00 | 22.26 | 20.00 | 22.80 | 0.00 | - | 13 | 113 | 14.79% |
| GD260116P00310000 | 2024-06-04 3:25PM EDT | 310.00 | 26.95 | 24.50 | 27.30 | 0.00 | - | 9 | 70 | 13.94% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 37.00 | 40.00 | 0.00 | - | 1 | 1 | 18.16% |
| GD260116P00330000 | 2024-05-03 10:36AM EDT | 330.00 | 46.30 | 36.00 | 38.60 | 0.00 | - | 4 | 4 | 12.22% |
© 2024 Yahoo. All rights reserved.