Canada markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
300.23+1.21 (+0.40%)
At close: 04:00PM EDT
300.87 +0.64 (+0.21%)
After hours: 06:27PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD240524C002300002024-05-08 12:00PM EDT230.0063.5968.1072.700.00-10104.69%
GD240524C002400002024-04-09 3:54PM EDT240.0049.1154.8058.500.00--10.00%
GD240524C002700002024-05-09 1:51PM EDT270.0025.4928.1032.700.00-1090.11%
GD240524C002750002024-05-06 10:14AM EDT275.0016.3023.0027.800.00-2280.57%
GD240524C002800002024-05-07 9:49AM EDT280.0014.2018.2022.800.00-11169.63%
GD240524C002825002024-05-07 12:01PM EDT282.5018.1015.7020.20+6.65+58.08%3363.04%
GD240524C002850002024-05-17 11:23AM EDT285.0011.7013.4018.000.00-11760.35%
GD240524C002875002024-05-17 1:35PM EDT287.5010.5111.0015.400.00-11353.55%
GD240524C002900002024-05-17 3:14PM EDT290.0010.308.7011.50+1.52+17.31%43034.28%
GD240524C002925002024-05-15 1:50PM EDT292.503.807.409.400.00-21532.69%
GD240524C002950002024-05-20 12:57PM EDT295.005.605.506.00+0.90+19.15%45118.60%
GD240524C002975002024-05-20 10:33AM EDT297.503.503.503.90+0.70+25.00%36216.33%
GD240524C003000002024-05-20 3:59PM EDT300.002.001.952.20+0.50+33.33%314914.87%
GD240524C003025002024-05-20 3:34PM EDT302.500.900.901.05+0.01+1.12%181614.09%
GD240524C003050002024-05-20 2:55PM EDT305.000.420.300.50+0.22+110.00%453814.62%
GD240524C003100002024-05-20 3:07PM EDT310.000.070.050.20-0.08-53.33%28318.43%
GD240524C003150002024-05-20 1:47PM EDT315.000.050.050.20-0.20-80.00%73325.29%
GD240524C003250002024-05-20 3:52PM EDT325.000.350.000.35-0.13-27.08%7142.09%
GD240524C003300002024-05-20 2:25PM EDT330.000.050.000.60-0.53-91.38%32154.25%
GD240524C003500002024-05-17 3:34PM EDT350.000.050.000.700.00-7771.29%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD240524P002400002024-05-13 2:59PM EDT240.000.650.002.150.00-66125.10%
GD240524P002450002024-05-15 10:49AM EDT245.000.100.001.350.00--10104.83%
GD240524P002600002024-05-20 10:39AM EDT260.000.060.000.65-0.94-94.00%50268.56%
GD240524P002625002024-05-16 3:24PM EDT262.500.060.000.100.00--1553.52%
GD240524P002650002024-05-01 10:10AM EDT265.000.430.000.100.00-1250.20%
GD240524P002700002024-05-20 3:07PM EDT270.000.030.000.20-0.20-86.96%151148.83%
GD240524P002750002024-05-20 10:47AM EDT275.000.120.050.60-0.22-64.71%41152.34%
GD240524P002800002024-05-20 3:26PM EDT280.000.100.050.65-0.05-33.33%48344.82%
GD240524P002825002024-05-16 11:03AM EDT282.500.170.051.450.00--1051.69%
GD240524P002850002024-05-16 11:03AM EDT285.000.200.001.450.00-102446.63%
GD240524P002875002024-05-20 2:19PM EDT287.500.130.050.25-0.07-35.00%11524.71%
GD240524P002900002024-05-20 12:46PM EDT290.000.150.050.20-0.20-57.14%55619.75%
GD240524P002925002024-05-20 2:50PM EDT292.500.200.100.30-0.20-50.00%302917.63%
GD240524P002950002024-05-20 3:41PM EDT295.000.350.300.45-0.23-39.66%646115.19%
GD240524P002975002024-05-20 1:05PM EDT297.500.750.750.85-0.78-50.98%214813.71%
GD240524P003000002024-05-20 3:35PM EDT300.001.651.501.75-1.08-39.56%343713.29%