General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 31.40 | 35.10 | 0.00 | - | 2 | 1 | 85.23% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 26.40 | 29.80 | 0.00 | - | - | 1 | 71.63% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 21.60 | 24.50 | 0.00 | - | 1 | 1 | 58.28% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 16.50 | 19.20 | 0.00 | - | 10 | 5 | 45.17% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 12.00 | 15.00 | 0.00 | - | 9 | 13 | 44.41% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 9.90 | 12.90 | 0.00 | - | - | 7 | 42.70% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 7.80 | 9.70 | 0.00 | - | 1 | 2 | 31.03% |
| GD240510C00282500 | 2024-05-03 12:24PM EDT | 282.50 | 6.30 | 5.90 | 6.60 | +0.30 | +5.00% | 4 | 7 | 20.31% |
| GD240510C00285000 | 2024-05-03 1:00PM EDT | 285.00 | 4.20 | 3.90 | 4.50 | +1.50 | +55.56% | 24 | 127 | 17.99% |
| GD240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 2.55 | 1.20 | 2.95 | +0.05 | +2.00% | 36 | 11 | 17.77% |
| GD240510C00290000 | 2024-05-03 3:54PM EDT | 290.00 | 1.60 | 1.25 | 1.50 | +0.95 | +146.15% | 13 | 55 | 15.64% |
| GD240510C00292500 | 2024-05-03 2:38PM EDT | 292.50 | 0.80 | 0.55 | 0.80 | +0.40 | +100.00% | 20 | 32 | 15.94% |
| GD240510C00295000 | 2024-05-03 3:03PM EDT | 295.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 19 | 24 | 16.33% |
| GD240510C00297500 | 2024-05-03 11:07AM EDT | 297.50 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 2 | 10 | 16.97% |
| GD240510C00300000 | 2024-05-03 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.55 | -0.11 | -68.75% | 8 | 42 | 26.15% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 21.00% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 25.98% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 30.86% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 35.55% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | - | 2 | 61.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 130.62% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 71.63% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 1 | 55.57% |
| GD240510P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 57.47% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 3 | 53.52% |
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 270.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 46.97% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.00 | 1.35 | 0.00 | - | - | 9 | 44.07% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 93 | 23.00% |
| GD240510P00277500 | 2024-05-03 1:59PM EDT | 277.50 | 0.10 | 0.00 | 0.65 | -0.23 | -69.70% | 2 | 33 | 26.51% |
| GD240510P00280000 | 2024-05-03 10:52AM EDT | 280.00 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 12 | 85 | 17.43% |
| GD240510P00282500 | 2024-05-03 10:14AM EDT | 282.50 | 0.55 | 0.35 | 0.55 | -0.15 | -21.43% | 3 | 60 | 16.31% |
| GD240510P00285000 | 2024-05-03 1:14PM EDT | 285.00 | 0.85 | 0.80 | 1.45 | -1.86 | -68.63% | 9 | 34 | 18.68% |
| GD240510P00290000 | 2024-05-03 3:51PM EDT | 290.00 | 3.00 | 2.90 | 3.30 | -0.50 | -14.29% | 11 | 27 | 15.21% |
© 2024 Yahoo. All rights reserved.