General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 14.20 | 17.50 | 21.00 | 0.00 | - | 1 | 11 | 51.39% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 17.30 | 21.60 | 0.00 | - | 1 | 1 | 40.23% |
| GD240621C00280000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 20.40 | 20.30 | 21.50 | +1.18 | +6.14% | 27 | 940 | 25.04% |
| GD240816C00280000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 21.82 | 23.60 | 25.00 | 0.00 | - | 2 | 304 | 23.24% |
| GD241115C00280000 | 2024-05-13 11:47AM EDT | 2024-11-15 | 26.84 | 29.20 | 30.10 | 0.00 | - | 2 | 16 | 23.45% |
| GD250117C00280000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 30.74 | 32.30 | 33.30 | 0.00 | - | 1 | 957 | 23.84% |
| GD250620C00280000 | 2024-05-16 10:39AM EDT | 2025-06-20 | 38.42 | 39.30 | 40.90 | 0.00 | - | 2 | 13 | 25.28% |
| GD260116C00280000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 43.90 | 47.10 | 48.60 | 0.00 | - | 1 | 52 | 25.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00280000 | 2024-05-14 10:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.70 | -0.20 | -57.14% | 1 | 83 | 37.01% |
| GD240531P00280000 | 2024-05-17 1:24PM EDT | 2024-05-31 | 0.17 | 0.10 | 0.40 | -0.13 | -43.33% | 13 | 222 | 22.75% |
| GD240607P00280000 | 2024-05-15 10:18AM EDT | 2024-06-07 | 0.54 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 32.19% |
| GD240614P00280000 | 2024-05-14 9:46AM EDT | 2024-06-14 | 1.04 | 0.20 | 1.25 | 0.00 | - | 5 | 6 | 21.94% |
| GD240621P00280000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 2 | 289 | 16.22% |
| GD240816P00280000 | 2024-05-14 1:06PM EDT | 2024-08-16 | 2.95 | 2.35 | 2.70 | -1.25 | -29.76% | 7 | 386 | 16.08% |
| GD241115P00280000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 6.30 | 5.50 | 5.90 | -0.50 | -7.35% | 3 | 26 | 16.33% |
| GD250117P00280000 | 2024-05-14 12:48PM EDT | 2025-01-17 | 9.20 | 6.90 | 7.40 | 0.00 | - | 5 | 238 | 15.91% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 13.45 | 10.90 | 13.50 | 0.00 | - | 155 | 120 | 18.01% |
| GD260116P00280000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 16.00 | 14.60 | 18.00 | 0.00 | - | 8 | 96 | 17.77% |
© 2024 Yahoo. All rights reserved.