Canada markets close in 2 hours 34 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
190.05-4.55 (-2.34%)
As of 1:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD210514C001650002021-04-28 9:30AM EDT165.0023.3023.1027.400.00-2575.10%
GD210514C001700002021-05-10 12:27PM EDT170.0027.0518.2022.100.00-2354.69%
GD210514C001775002021-04-08 9:36AM EDT177.508.6015.2019.400.00-11127.44%
GD210514C001800002021-05-10 11:41AM EDT180.0017.388.2012.500.00-2580.62%
GD210514C001825002021-04-27 2:33PM EDT182.506.756.509.700.00-1064.97%
GD210514C001850002021-05-07 3:49PM EDT185.009.605.207.300.00-11055.08%
GD210514C001875002021-05-07 2:19PM EDT187.507.853.503.800.00-2629.22%
GD210514C001900002021-05-10 3:25PM EDT190.005.391.852.150.00-31526.78%
GD210514C001925002021-05-11 10:12AM EDT192.501.900.750.95-1.15-37.70%61824.20%
GD210514C001950002021-05-11 10:56AM EDT195.000.490.150.40-2.23-81.99%364324.32%
GD210514C001975002021-05-10 3:24PM EDT197.500.200.050.20-0.50-71.43%21426.37%
GD210514C002000002021-05-11 11:22AM EDT200.000.100.000.30-0.20-66.67%134636.08%
GD210514C002025002021-05-10 10:14AM EDT202.500.200.000.200.00-121338.67%
GD210514C002050002021-05-03 10:10AM EDT205.000.010.000.100.00-1138.97%
GD210514C002200002021-04-19 12:18PM EDT220.000.030.002.150.00--0108.30%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD210514P001450002021-04-19 12:01AM EDT145.000.33-0.100.00---117.58%
GD210514P001550002021-04-19 12:01AM EDT155.000.68-2.150.00---176.37%
GD210514P001625002021-04-12 12:30PM EDT162.500.640.000.150.00-808469.92%
GD210514P001650002021-04-14 1:26PM EDT165.000.750.000.150.00-3864.06%
GD210514P001675002021-04-22 1:55PM EDT167.500.650.002.150.00-19101.17%
GD210514P001700002021-04-26 10:16AM EDT170.000.730.000.200.00-1654.69%
GD210514P001725002021-04-12 2:43PM EDT172.501.300.002.150.00-1383.69%
GD210514P001750002021-05-03 2:37PM EDT175.000.150.000.250.00-2550.68%
GD210514P001775002021-05-07 3:05PM EDT177.500.050.050.100.00-241836.33%
GD210514P001800002021-05-05 3:31PM EDT180.000.250.000.250.00-72736.62%
GD210514P001825002021-05-03 11:34AM EDT182.500.450.100.600.00-22838.09%
GD210514P001850002021-05-11 10:34AM EDT185.000.500.400.60+0.30+150.00%99029.27%
GD210514P001875002021-05-11 1:08PM EDT187.500.950.801.10+0.69+265.38%6227.10%
GD210514P001900002021-05-11 9:42AM EDT190.000.741.652.05+0.39+111.43%42626.15%
GD210514P001925002021-05-10 11:53AM EDT192.500.473.003.300.00-272822.75%
GD210514P001950002021-05-11 9:37AM EDT195.003.184.906.10+1.68+112.00%22637.28%
GD210514P001975002021-05-10 11:43AM EDT197.501.815.709.40+1.81--2159.08%
GD210514P002000002021-05-10 3:42PM EDT200.005.007.9011.90+5.00--368.38%