General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 25.49 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 93.82% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 25.00 | 29.80 | 0.00 | - | 2 | 0 | 58.98% |
| GD240621C00270000 | 2024-05-20 12:46PM EDT | 2024-06-21 | 32.43 | 26.00 | 30.80 | 0.00 | - | 8 | 685 | 38.98% |
| GD240816C00270000 | 2024-05-21 3:41PM EDT | 2024-08-16 | 31.82 | 29.50 | 32.40 | +2.12 | +7.14% | 1 | 287 | 27.37% |
| GD241115C00270000 | 2024-05-14 12:12PM EDT | 2024-11-15 | 32.60 | 33.70 | 36.50 | 0.00 | - | 2 | 10 | 25.47% |
| GD250117C00270000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 39.40 | 37.60 | 40.50 | 0.00 | - | 1 | 873 | 26.82% |
| GD250620C00270000 | 2024-05-21 2:51PM EDT | 2025-06-20 | 46.75 | 43.00 | 46.40 | +0.75 | +1.63% | 5 | 57 | 26.41% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 52.30 | 50.10 | 55.00 | 0.00 | - | 1 | 64 | 27.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00270000 | 2024-05-20 3:07PM EDT | 2024-05-24 | 0.03 | 0.00 | 2.15 | 0.00 | - | 15 | 26 | 72.63% |
| GD240531P00270000 | 2024-05-21 1:31PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.50 | +0.10 | +100.00% | 1 | 11 | 36.23% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 0.31 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 31.15% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 1.00 | 0.10 | 1.45 | 0.00 | - | - | 1 | 31.67% |
| GD240621P00270000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.45 | 0.15 | 1.30 | 0.00 | - | 3 | 239 | 27.10% |
| GD240719P00270000 | 2024-05-17 10:38AM EDT | 2024-07-19 | 0.85 | 0.40 | 1.25 | 0.00 | - | 369 | 368 | 19.57% |
| GD240816P00270000 | 2024-05-20 2:29PM EDT | 2024-08-16 | 1.05 | 0.20 | 2.65 | 0.00 | - | 8 | 296 | 20.61% |
| GD241115P00270000 | 2024-05-21 2:50PM EDT | 2024-11-15 | 3.60 | 3.70 | 5.00 | +0.10 | +2.86% | 85 | 122 | 18.65% |
| GD250117P00270000 | 2024-05-21 9:31AM EDT | 2025-01-17 | 4.40 | 4.70 | 5.70 | -0.20 | -4.35% | 1 | 205 | 17.02% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 25.48% |
| GD260116P00270000 | 2024-05-21 11:59AM EDT | 2026-01-16 | 12.20 | 12.20 | 14.40 | -0.90 | -6.87% | 104 | 82 | 17.69% |
© 2024 Yahoo. All rights reserved.