General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621C00105000 | 2023-08-21 10:09AM EDT | 105.00 | 120.00 | 120.70 | 122.30 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00110000 | 2023-10-26 12:53PM EDT | 110.00 | 132.60 | 136.80 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00135000 | 2023-08-07 11:13AM EDT | 135.00 | 95.40 | 84.10 | 87.60 | 0.00 | - | - | 7 | 0.00% |
| GD240621C00140000 | 2024-01-17 11:22AM EDT | 140.00 | 111.84 | 129.60 | 133.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00155000 | 2023-09-08 2:02PM EDT | 155.00 | 67.29 | 67.70 | 71.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD240621C00160000 | 2023-08-14 10:11AM EDT | 160.00 | 72.20 | 62.50 | 63.50 | 0.00 | - | 1 | 18 | 0.00% |
| GD240621C00165000 | 2023-08-30 9:46AM EDT | 165.00 | 67.45 | 59.70 | 61.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00170000 | 2023-11-10 12:23PM EDT | 170.00 | 76.35 | 83.00 | 87.50 | 0.00 | - | 9 | 19 | 0.00% |
| GD240621C00175000 | 2023-10-26 2:33PM EDT | 175.00 | 71.50 | 75.10 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00180000 | 2024-01-17 11:37AM EDT | 180.00 | 73.19 | 90.20 | 94.30 | 0.00 | - | 1 | 42 | 0.00% |
| GD240621C00185000 | 2024-01-17 12:28PM EDT | 185.00 | 68.88 | 84.20 | 89.00 | 0.00 | - | 1 | 24 | 0.00% |
| GD240621C00190000 | 2024-05-06 12:18PM EDT | 190.00 | 101.25 | 107.50 | 112.00 | 0.00 | - | 1 | 21 | 305.54% |
| GD240621C00195000 | 2024-04-10 10:10AM EDT | 195.00 | 94.45 | 101.60 | 105.00 | 0.00 | - | 1 | 42 | 272.73% |
| GD240621C00200000 | 2024-05-22 1:38PM EDT | 200.00 | 99.10 | 90.50 | 93.70 | 0.00 | - | 1 | 74 | 132.42% |
| GD240621C00210000 | 2024-06-05 9:54AM EDT | 210.00 | 87.32 | 80.50 | 83.70 | 0.00 | - | 1 | 52 | 117.38% |
| GD240621C00220000 | 2024-05-17 12:33PM EDT | 220.00 | 77.86 | 70.10 | 74.00 | 0.00 | - | 2 | 62 | 100.10% |
| GD240621C00230000 | 2024-06-12 9:51AM EDT | 230.00 | 64.71 | 60.20 | 64.00 | 0.00 | - | 1 | 115 | 88.77% |
| GD240621C00240000 | 2024-06-14 9:50AM EDT | 240.00 | 51.00 | 50.60 | 53.80 | -9.56 | -15.79% | 1 | 240 | 78.71% |
| GD240621C00250000 | 2024-06-03 11:31AM EDT | 250.00 | 48.96 | 40.90 | 43.80 | 0.00 | - | 2 | 295 | 68.85% |
| GD240621C00260000 | 2024-06-12 10:50AM EDT | 260.00 | 35.03 | 30.80 | 33.80 | 0.00 | - | 3 | 1,076 | 53.37% |
| GD240621C00270000 | 2024-06-14 3:21PM EDT | 270.00 | 21.77 | 20.30 | 23.90 | -1.31 | -5.68% | 2 | 677 | 59.19% |
| GD240621C00280000 | 2024-06-13 1:50PM EDT | 280.00 | 12.45 | 10.70 | 13.80 | 0.00 | - | 4 | 896 | 39.34% |
| GD240621C00285000 | 2024-06-03 11:19AM EDT | 285.00 | 14.85 | 6.80 | 8.10 | 0.00 | - | 1 | 0 | 23.73% |
| GD240621C00287500 | 2024-06-14 10:13AM EDT | 287.50 | 3.50 | 5.00 | 6.40 | -7.00 | -66.67% | 2 | 12 | 24.32% |
| GD240621C00290000 | 2024-06-14 3:59PM EDT | 290.00 | 3.50 | 3.20 | 3.60 | -0.30 | -7.89% | 62 | 1,361 | 16.26% |
| GD240621C00292500 | 2024-06-14 3:51PM EDT | 292.50 | 1.90 | 1.75 | 2.00 | -0.40 | -17.39% | 12 | 12 | 14.52% |
| GD240621C00295000 | 2024-06-14 12:08PM EDT | 295.00 | 0.65 | 0.80 | 1.05 | -0.32 | -32.99% | 13 | 40 | 14.26% |
| GD240621C00297500 | 2024-06-14 3:58PM EDT | 297.50 | 0.35 | 0.30 | 1.40 | -0.28 | -44.44% | 12 | 49 | 21.81% |
| GD240621C00300000 | 2024-06-14 3:21PM EDT | 300.00 | 0.17 | 0.10 | 0.40 | -0.16 | -48.48% | 4 | 1,385 | 16.92% |
| GD240621C00302500 | 2024-06-13 12:32PM EDT | 302.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 160 | 18.09% |
| GD240621C00305000 | 2024-06-14 11:13AM EDT | 305.00 | 0.10 | 0.05 | 0.65 | -0.10 | -50.00% | 1 | 36 | 27.05% |
| GD240621C00310000 | 2024-06-14 2:31PM EDT | 310.00 | 0.13 | 0.10 | 0.30 | +0.06 | +85.71% | 11 | 2,901 | 28.08% |
| GD240621C00315000 | 2024-06-07 3:05PM EDT | 315.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 1 | 31 | 57.86% |
| GD240621C00320000 | 2024-06-14 3:25PM EDT | 320.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 2,976 | 34.57% |
| GD240621C00330000 | 2024-05-22 12:51PM EDT | 330.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 3 | 66 | 52.00% |
| GD240621C00340000 | 2024-05-21 1:17PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 67.43% |
| GD240621C00350000 | 2024-06-03 2:26PM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 86.52% |
| GD240621C00360000 | 2024-06-07 9:52AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 55.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00105000 | 2024-02-23 4:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 333.79% |
| GD240621P00130000 | 2024-05-07 2:12PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 221.09% |
| GD240621P00140000 | 2023-08-30 12:26PM EDT | 140.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 256.45% |
| GD240621P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 250.59% |
| GD240621P00150000 | 2023-08-24 10:42AM EDT | 150.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 251.56% |
| GD240621P00155000 | 2024-01-24 4:46PM EDT | 155.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 236.43% |
| GD240621P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 1.35 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 234.57% |
| GD240621P00165000 | 2023-06-29 1:23PM EDT | 165.00 | 2.90 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 256.64% |
| GD240621P00170000 | 2024-04-23 1:53PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GD240621P00175000 | 2024-02-28 11:35AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 177.34% |
| GD240621P00180000 | 2023-11-20 4:41PM EDT | 180.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 208.25% |
| GD240621P00185000 | 2024-02-28 11:35AM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 6 | 26 | 188.09% |
| GD240621P00190000 | 2024-03-07 12:11PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 151.76% |
| GD240621P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.37 | 0.00 | 2.45 | 0.00 | - | 1 | 9 | 177.25% |
| GD240621P00200000 | 2024-05-21 12:46PM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 46 | 163.48% |
| GD240621P00210000 | 2024-05-23 12:59PM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 236 | 145.65% |
| GD240621P00220000 | 2024-05-23 10:21AM EDT | 220.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 203 | 128.42% |
| GD240621P00230000 | 2024-05-24 9:30AM EDT | 230.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 323 | 111.72% |
| GD240621P00240000 | 2024-06-03 2:26PM EDT | 240.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 10 | 360 | 74.22% |
| GD240621P00250000 | 2024-06-11 12:50PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 409 | 62.65% |
| GD240621P00255000 | 2024-06-14 11:39AM EDT | 255.00 | 0.10 | 0.00 | 0.60 | +0.05 | +100.00% | 1 | 2 | 54.35% |
| GD240621P00260000 | 2024-06-10 2:21PM EDT | 260.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 1 | 484 | 62.31% |
| GD240621P00265000 | 2024-06-13 11:18AM EDT | 265.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 39.80% |
| GD240621P00270000 | 2024-06-13 9:30AM EDT | 270.00 | 0.20 | 0.10 | 0.30 | +0.10 | +100.00% | 1 | 256 | 34.62% |
| GD240621P00272500 | 2024-05-31 10:11AM EDT | 272.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 55.81% |
| GD240621P00277500 | 2024-06-12 1:56PM EDT | 277.50 | 0.26 | 0.05 | 0.45 | 0.00 | - | 4 | 3 | 27.10% |
| GD240621P00280000 | 2024-06-13 3:42PM EDT | 280.00 | 0.17 | 0.10 | 2.30 | 0.00 | - | 1 | 313 | 41.68% |
| GD240621P00282500 | 2024-06-12 10:35AM EDT | 282.50 | 0.15 | 0.10 | 0.50 | 0.00 | - | 14 | 337 | 20.29% |
| GD240621P00285000 | 2024-06-14 2:56PM EDT | 285.00 | 0.38 | 0.20 | 0.55 | -0.07 | -15.56% | 2 | 160 | 16.82% |
| GD240621P00287500 | 2024-06-14 3:33PM EDT | 287.50 | 0.72 | 0.50 | 0.85 | -0.08 | -10.00% | 27 | 23 | 15.05% |
| GD240621P00290000 | 2024-06-14 3:45PM EDT | 290.00 | 1.25 | 1.25 | 1.40 | +0.09 | +7.76% | 75 | 475 | 13.54% |
| GD240621P00292500 | 2024-06-14 3:39PM EDT | 292.50 | 2.50 | 2.15 | 2.45 | -0.20 | -7.41% | 15 | 41 | 12.83% |
| GD240621P00295000 | 2024-06-14 2:56PM EDT | 295.00 | 4.32 | 2.45 | 4.20 | -0.03 | -0.69% | 22 | 32 | 13.76% |
| GD240621P00297500 | 2024-06-10 2:21PM EDT | 297.50 | 4.00 | 5.40 | 6.30 | 0.00 | - | 4 | 67 | 15.04% |
| GD240621P00300000 | 2024-06-14 10:39AM EDT | 300.00 | 11.10 | 7.80 | 8.90 | +2.68 | +31.83% | 7 | 162 | 20.02% |
| GD240621P00302500 | 2024-06-14 3:35PM EDT | 302.50 | 11.69 | 9.60 | 12.00 | +5.39 | +85.56% | 6 | 0 | 29.71% |
| GD240621P00305000 | 2024-05-24 3:05PM EDT | 305.00 | 7.30 | 11.50 | 15.30 | 0.00 | - | 12 | 0 | 40.78% |
| GD240621P00310000 | 2024-05-29 1:33PM EDT | 310.00 | 14.75 | 16.50 | 20.20 | 0.00 | - | 1 | 1 | 48.13% |
© 2024 Yahoo. All rights reserved.