General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00230000 | 2024-04-04 10:01AM EDT | 230.00 | 64.86 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 55.03% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 46.90 | 50.90 | 0.00 | - | - | 1 | 67.55% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 280.00 | 8.30 | 9.70 | 10.60 | 0.00 | - | - | 12 | 20.66% |
| GD240524C00285000 | 2024-05-01 12:24PM EDT | 285.00 | 6.30 | 5.90 | 6.50 | -0.30 | -4.55% | 2 | 16 | 17.38% |
| GD240524C00290000 | 2024-05-03 10:27AM EDT | 290.00 | 3.10 | 3.20 | 3.50 | -0.60 | -16.22% | 3 | 22 | 15.78% |
| GD240524C00295000 | 2024-05-03 12:49PM EDT | 295.00 | 1.50 | 1.40 | 1.65 | -0.10 | -6.25% | 11 | 42 | 15.14% |
| GD240524C00300000 | 2024-04-29 10:38AM EDT | 300.00 | 1.13 | 0.55 | 0.80 | 0.00 | - | 2 | 27 | 15.67% |
| GD240524C00305000 | 2024-05-03 12:29PM EDT | 305.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 1 | 9 | 16.53% |
| GD240524C00310000 | 2024-04-29 10:45AM EDT | 310.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 28.26% |
| GD240524C00315000 | 2024-04-24 10:57AM EDT | 315.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 9 | 33 | 31.97% |
| GD240524C00325000 | 2024-04-23 3:30PM EDT | 325.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | - | 1 | 39.09% |
| GD240524C00330000 | 2024-04-15 2:34PM EDT | 330.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | - | 1 | 42.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00260000 | 2024-04-24 12:16PM EDT | 260.00 | 1.00 | 0.05 | 1.40 | 0.00 | - | - | 2 | 36.37% |
| GD240524P00265000 | 2024-05-01 10:10AM EDT | 265.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 27.20% |
| GD240524P00270000 | 2024-05-02 10:07AM EDT | 270.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 20.09% |
| GD240524P00275000 | 2024-05-02 11:53AM EDT | 275.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 11 | 12 | 16.11% |
| GD240524P00280000 | 2024-05-03 10:37AM EDT | 280.00 | 1.30 | 0.95 | 1.15 | -0.25 | -16.13% | 19 | 66 | 14.56% |
| GD240524P00285000 | 2024-05-03 12:50PM EDT | 285.00 | 2.45 | 2.15 | 3.50 | -0.45 | -15.52% | 18 | 2 | 17.91% |
| GD240524P00290000 | 2024-05-03 11:53AM EDT | 290.00 | 4.50 | 4.20 | 4.70 | -2.10 | -31.82% | 10 | 4 | 13.37% |
© 2024 Yahoo. All rights reserved.