Canada markets close in 1 hour 3 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
295.27-0.01 (-0.00%)
As of 02:56PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD240628C002100002024-06-11 9:57AM EDT210.0082.2383.3086.800.00-11246.39%
GD240628C002875002024-06-18 1:38PM EDT287.509.857.108.200.00-5525.78%
GD240628C002900002024-06-14 3:39PM EDT290.004.324.605.400.00-11513.97%
GD240628C002925002024-06-26 10:29AM EDT292.502.722.703.30-6.78-71.37%31914.43%
GD240628C002950002024-06-26 2:26PM EDT295.001.751.251.50-5.22-74.89%103412.75%
GD240628C002975002024-06-26 1:33PM EDT297.500.420.400.60-2.58-86.00%214313.53%
GD240628C003000002024-06-26 12:58PM EDT300.000.150.100.25-1.60-91.43%411515.14%
GD240628C003025002024-06-26 11:01AM EDT302.500.150.050.25-0.97-86.61%111020.46%
GD240628C003050002024-06-25 3:06PM EDT305.000.100.050.15-0.25-71.43%12622.66%
GD240628C003075002024-06-24 11:23AM EDT307.500.300.050.750.00-83140.48%
GD240628C003100002024-06-24 12:46PM EDT310.000.150.050.750.00-4745.90%
GD240628C003150002024-06-24 12:41PM EDT315.000.120.000.750.00-104056.10%
GD240628C003250002024-05-28 11:16AM EDT325.000.300.000.150.00-5554.39%
GD240628C003300002024-06-24 12:42PM EDT330.000.050.000.750.00-212372.22%
GD240628C003350002024-06-25 10:17AM EDT335.000.050.000.750.00-113379.88%
GD240628C003400002024-06-25 10:07AM EDT340.000.050.000.750.00-2711187.30%
GD240628C003450002024-06-20 1:39PM EDT345.000.050.000.750.00-333594.53%
GD240628C003500002024-06-18 9:56AM EDT350.000.050.000.750.00--2101.56%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD240628P001600002024-05-15 1:38PM EDT160.000.050.002.150.00--1377.44%
GD240628P002300002024-06-10 1:49PM EDT230.000.050.000.750.00--12144.82%
GD240628P002350002024-06-10 1:48PM EDT235.000.050.000.750.00--2134.18%
GD240628P002400002024-06-10 1:48PM EDT240.000.120.000.750.00--2123.63%
GD240628P002450002024-06-12 10:24AM EDT245.000.050.000.750.00--5113.18%
GD240628P002500002024-06-21 10:09AM EDT250.000.050.000.750.00-113102.83%
GD240628P002550002024-06-11 10:04AM EDT255.000.750.000.750.00--592.58%
GD240628P002600002024-06-25 10:06AM EDT260.000.050.000.050.00-255555.47%
GD240628P002650002024-06-26 10:21AM EDT265.000.100.000.20+0.05+100.00%58157.42%
GD240628P002725002024-06-26 12:38PM EDT272.500.050.000.55+0.01+25.00%21153.27%
GD240628P002750002024-06-24 12:34PM EDT275.000.060.000.000.00-11112.50%
GD240628P002775002024-06-10 3:29PM EDT277.500.300.050.000.00--212.50%
GD240628P002800002024-06-25 3:30PM EDT280.000.330.050.75-0.17-34.00%3449.51%
GD240628P002825002024-06-20 2:15PM EDT282.500.130.050.750.00-111143.51%
GD240628P002850002024-06-26 11:45AM EDT285.000.050.050.50-0.05-50.00%15032.91%
GD240628P002875002024-06-25 12:24PM EDT287.500.150.050.20-0.05-25.00%31720.90%
GD240628P002900002024-06-25 3:03PM EDT290.000.240.100.25+0.09+60.00%12716.63%
GD240628P002925002024-06-26 1:39PM EDT292.500.540.450.60+0.29+116.00%61215.26%
GD240628P002950002024-06-26 1:04PM EDT295.001.381.251.50+0.78+130.00%44415.28%
GD240628P002975002024-06-26 11:08AM EDT297.503.302.853.30+2.34+243.75%12918.56%
GD240628P003000002024-06-25 3:38PM EDT300.004.405.006.00+2.24+103.70%16128.54%
GD240628P003025002024-06-21 2:42PM EDT302.503.686.909.300.00-32144.90%