General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 80.30 | 84.30 | 0.00 | - | 1 | 1 | 93.21% |
| GD240628C00287500 | 2024-06-11 9:40AM EDT | 287.50 | 7.45 | 4.30 | 6.70 | 0.00 | - | - | 5 | 19.35% |
| GD240628C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 4.32 | 4.20 | 4.80 | -7.08 | -62.11% | 11 | 4 | 17.55% |
| GD240628C00292500 | 2024-06-14 2:27PM EDT | 292.50 | 2.50 | 2.75 | 3.40 | -0.90 | -26.47% | 4 | 15 | 17.04% |
| GD240628C00295000 | 2024-06-14 10:09AM EDT | 295.00 | 1.30 | 1.70 | 2.25 | -0.71 | -35.32% | 5 | 18 | 16.46% |
| GD240628C00297500 | 2024-06-14 12:36PM EDT | 297.50 | 1.00 | 0.95 | 1.65 | -1.50 | -60.00% | 4 | 11 | 17.37% |
| GD240628C00300000 | 2024-06-14 10:38AM EDT | 300.00 | 0.42 | 0.50 | 1.05 | -1.23 | -74.55% | 8 | 31 | 17.24% |
| GD240628C00302500 | 2024-06-14 10:09AM EDT | 302.50 | 0.30 | 0.25 | 1.75 | -0.20 | -40.00% | 5 | 8 | 24.74% |
| GD240628C00305000 | 2024-06-07 10:21AM EDT | 305.00 | 2.19 | 0.15 | 0.50 | 0.00 | - | 1 | 9 | 18.43% |
| GD240628C00310000 | 2024-06-04 2:16PM EDT | 310.00 | 1.10 | 0.10 | 2.30 | 0.00 | - | 3 | 3 | 37.40% |
| GD240628C00315000 | 2024-06-05 1:01PM EDT | 315.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 31 | 42.80% |
| GD240628C00325000 | 2024-05-28 11:16AM EDT | 325.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 39.99% |
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 | 178.61% |
| GD240628P00230000 | 2024-06-10 1:49PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 81.98% |
| GD240628P00235000 | 2024-06-10 1:48PM EDT | 235.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 2 | 76.37% |
| GD240628P00240000 | 2024-06-10 1:48PM EDT | 240.00 | 0.12 | 0.05 | 2.20 | 0.00 | - | - | 2 | 70.78% |
| GD240628P00245000 | 2024-06-12 10:24AM EDT | 245.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | - | 5 | 65.16% |
| GD240628P00250000 | 2024-06-11 10:04AM EDT | 250.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 7 | 51.07% |
| GD240628P00255000 | 2024-06-11 10:04AM EDT | 255.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 5 | 53.35% |
| GD240628P00265000 | 2024-05-21 10:29AM EDT | 265.00 | 0.75 | 0.10 | 1.35 | 0.00 | - | - | 1 | 43.47% |
| GD240628P00277500 | 2024-06-10 3:29PM EDT | 277.50 | 0.30 | 0.20 | 1.70 | 0.00 | - | - | 2 | 30.29% |
| GD240628P00280000 | 2024-06-05 11:55AM EDT | 280.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | - | 1 | 18.65% |
| GD240628P00282500 | 2024-06-10 10:22AM EDT | 282.50 | 0.49 | 0.40 | 0.65 | 0.00 | - | - | 1 | 16.16% |
| GD240628P00285000 | 2024-06-14 12:51PM EDT | 285.00 | 1.05 | 0.70 | 1.50 | +0.38 | +56.72% | 11 | 21 | 18.48% |
| GD240628P00287500 | 2024-06-12 2:00PM EDT | 287.50 | 1.51 | 1.10 | 1.65 | 0.00 | - | - | 4 | 15.44% |
| GD240628P00290000 | 2024-06-14 12:30PM EDT | 290.00 | 2.76 | 1.80 | 2.35 | +0.39 | +16.46% | 7 | 18 | 14.43% |
| GD240628P00295000 | 2024-05-21 2:56PM EDT | 295.00 | 3.07 | 4.20 | 5.10 | 0.00 | - | - | 15 | 14.66% |
| GD240628P00297500 | 2024-06-14 2:20PM EDT | 297.50 | 7.60 | 4.50 | 7.00 | +1.20 | +18.75% | 3 | 3 | 15.35% |
| GD240628P00300000 | 2024-06-03 11:18AM EDT | 300.00 | 5.20 | 6.70 | 10.00 | 0.00 | - | 2 | 2 | 21.62% |
© 2024 Yahoo. All rights reserved.