General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 126.50 | 130.50 | 0.00 | - | 2 | 2 | 61.96% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 50.49% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 58.00% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 67.00 | 71.50 | 0.00 | - | 1 | 16 | 44.94% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 57.50 | 62.00 | 0.00 | - | 1 | 4 | 40.97% |
| GD240816C00240000 | 2024-04-26 10:20AM EDT | 240.00 | 45.72 | 48.00 | 52.00 | -1.13 | -2.41% | 1 | 22 | 35.43% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 38.60 | 41.80 | 0.00 | - | 1 | 8 | 29.43% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 260.00 | 33.90 | 31.10 | 33.20 | 0.00 | - | 1 | 47 | 27.09% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 22.40 | 23.90 | 0.00 | - | 5 | 285 | 22.51% |
| GD240816C00280000 | 2024-05-02 10:20AM EDT | 280.00 | 13.50 | 15.50 | 16.80 | -2.50 | -15.62% | 1 | 297 | 20.97% |
| GD240816C00290000 | 2024-05-02 12:40PM EDT | 290.00 | 10.10 | 10.20 | 10.60 | 0.00 | - | 27 | 647 | 19.13% |
| GD240816C00300000 | 2024-05-02 2:39PM EDT | 300.00 | 6.20 | 5.90 | 6.20 | +0.20 | +3.33% | 1,241 | 2,320 | 18.10% |
| GD240816C00310000 | 2024-05-02 2:28PM EDT | 310.00 | 2.85 | 3.00 | 3.30 | -0.59 | -17.15% | 32 | 1,092 | 17.37% |
| GD240816C00320000 | 2024-05-01 10:56AM EDT | 320.00 | 1.45 | 1.35 | 1.70 | 0.00 | - | 1 | 729 | 17.18% |
| GD240816C00330000 | 2024-05-02 10:35AM EDT | 330.00 | 0.50 | 0.60 | 0.80 | -0.35 | -41.18% | 1 | 189 | 16.96% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 19.43% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 37 | 32 | 22.00% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 28.94% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.92% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.33% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 49.04% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 48.38% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 51.72% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 36.48% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 35.93% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 9 | 39 | 28.15% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 1 | 27 | 24.20% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.25 | 0.80 | 0.00 | - | 9 | 26 | 21.58% |
| GD240816P00250000 | 2024-05-02 11:41AM EDT | 250.00 | 1.00 | 0.80 | 1.05 | -0.40 | -28.57% | 1 | 66 | 18.80% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 4 | 81 | 17.48% |
| GD240816P00270000 | 2024-05-02 3:42PM EDT | 270.00 | 3.60 | 3.20 | 3.50 | +0.80 | +28.57% | 1 | 289 | 16.44% |
| GD240816P00280000 | 2024-05-02 3:12PM EDT | 280.00 | 6.04 | 5.90 | 6.20 | -0.06 | -0.98% | 4 | 321 | 15.47% |
| GD240816P00290000 | 2024-05-02 2:33PM EDT | 290.00 | 9.90 | 10.00 | 10.40 | -0.60 | -5.71% | 10 | 330 | 14.54% |
| GD240816P00300000 | 2024-05-02 3:42PM EDT | 300.00 | 16.55 | 15.00 | 16.60 | -8.75 | -34.58% | 1 | 43 | 14.09% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 22.40 | 24.30 | 0.00 | - | 2 | 2 | 13.50% |
© 2024 Yahoo. All rights reserved.