General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628C00210000 | 2024-06-11 9:57AM EDT | 210.00 | 82.23 | 83.30 | 86.80 | 0.00 | - | 1 | 1 | 246.39% |
| GD240628C00287500 | 2024-06-18 1:38PM EDT | 287.50 | 9.85 | 7.10 | 8.20 | 0.00 | - | 5 | 5 | 25.78% |
| GD240628C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 4.32 | 4.60 | 5.40 | 0.00 | - | 11 | 5 | 13.97% |
| GD240628C00292500 | 2024-06-26 10:29AM EDT | 292.50 | 2.72 | 2.70 | 3.30 | -6.78 | -71.37% | 3 | 19 | 14.43% |
| GD240628C00295000 | 2024-06-26 2:26PM EDT | 295.00 | 1.75 | 1.25 | 1.50 | -5.22 | -74.89% | 10 | 34 | 12.75% |
| GD240628C00297500 | 2024-06-26 1:33PM EDT | 297.50 | 0.42 | 0.40 | 0.60 | -2.58 | -86.00% | 2 | 143 | 13.53% |
| GD240628C00300000 | 2024-06-26 12:58PM EDT | 300.00 | 0.15 | 0.10 | 0.25 | -1.60 | -91.43% | 4 | 115 | 15.14% |
| GD240628C00302500 | 2024-06-26 11:01AM EDT | 302.50 | 0.15 | 0.05 | 0.25 | -0.97 | -86.61% | 1 | 110 | 20.46% |
| GD240628C00305000 | 2024-06-25 3:06PM EDT | 305.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 1 | 26 | 22.66% |
| GD240628C00307500 | 2024-06-24 11:23AM EDT | 307.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 8 | 31 | 40.48% |
| GD240628C00310000 | 2024-06-24 12:46PM EDT | 310.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 45.90% |
| GD240628C00315000 | 2024-06-24 12:41PM EDT | 315.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 56.10% |
| GD240628C00325000 | 2024-05-28 11:16AM EDT | 325.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 54.39% |
| GD240628C00330000 | 2024-06-24 12:42PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 23 | 72.22% |
| GD240628C00335000 | 2024-06-25 10:17AM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 33 | 79.88% |
| GD240628C00340000 | 2024-06-25 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 111 | 87.30% |
| GD240628C00345000 | 2024-06-20 1:39PM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 35 | 94.53% |
| GD240628C00350000 | 2024-06-18 9:56AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.56% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628P00160000 | 2024-05-15 1:38PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 377.44% |
| GD240628P00230000 | 2024-06-10 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 144.82% |
| GD240628P00235000 | 2024-06-10 1:48PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 134.18% |
| GD240628P00240000 | 2024-06-10 1:48PM EDT | 240.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.63% |
| GD240628P00245000 | 2024-06-12 10:24AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 113.18% |
| GD240628P00250000 | 2024-06-21 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 102.83% |
| GD240628P00255000 | 2024-06-11 10:04AM EDT | 255.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 5 | 92.58% |
| GD240628P00260000 | 2024-06-25 10:06AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 55 | 55.47% |
| GD240628P00265000 | 2024-06-26 10:21AM EDT | 265.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 5 | 81 | 57.42% |
| GD240628P00272500 | 2024-06-26 12:38PM EDT | 272.50 | 0.05 | 0.00 | 0.55 | +0.01 | +25.00% | 2 | 11 | 53.27% |
| GD240628P00275000 | 2024-06-24 12:34PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GD240628P00277500 | 2024-06-10 3:29PM EDT | 277.50 | 0.30 | 0.05 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GD240628P00280000 | 2024-06-25 3:30PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | -0.17 | -34.00% | 3 | 4 | 49.51% |
| GD240628P00282500 | 2024-06-20 2:15PM EDT | 282.50 | 0.13 | 0.05 | 0.75 | 0.00 | - | 11 | 11 | 43.51% |
| GD240628P00285000 | 2024-06-26 11:45AM EDT | 285.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 1 | 50 | 32.91% |
| GD240628P00287500 | 2024-06-25 12:24PM EDT | 287.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 3 | 17 | 20.90% |
| GD240628P00290000 | 2024-06-25 3:03PM EDT | 290.00 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 1 | 27 | 16.63% |
| GD240628P00292500 | 2024-06-26 1:39PM EDT | 292.50 | 0.54 | 0.45 | 0.60 | +0.29 | +116.00% | 6 | 12 | 15.26% |
| GD240628P00295000 | 2024-06-26 1:04PM EDT | 295.00 | 1.38 | 1.25 | 1.50 | +0.78 | +130.00% | 4 | 44 | 15.28% |
| GD240628P00297500 | 2024-06-26 11:08AM EDT | 297.50 | 3.30 | 2.85 | 3.30 | +2.34 | +243.75% | 1 | 29 | 18.56% |
| GD240628P00300000 | 2024-06-25 3:38PM EDT | 300.00 | 4.40 | 5.00 | 6.00 | +2.24 | +103.70% | 1 | 61 | 28.54% |
| GD240628P00302500 | 2024-06-21 2:42PM EDT | 302.50 | 3.68 | 6.90 | 9.30 | 0.00 | - | 3 | 21 | 44.90% |
© 2024 Yahoo. All rights reserved.