Canada Markets open in 6 hrs 14 mins

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.66-1.40 (-0.67%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD211119C001300002021-04-14 11:35AM EDT130.0054.6060.1064.500.00-100.00%
GD211119C001450002021-05-11 11:25AM EDT145.0046.3045.3048.800.00-550.00%
GD211119C001500002021-04-28 2:24PM EDT150.0037.8040.3041.800.00--10.00%
GD211119C001550002021-06-15 3:49PM EDT155.0038.1031.6033.600.00-270.00%
GD211119C001600002021-06-15 3:14PM EDT160.0031.2027.3028.500.00-490.00%
GD211119C001650002021-05-19 2:56PM EDT165.0026.0022.4023.800.00-340.00%
GD211119C001750002021-05-07 10:21AM EDT175.0023.6521.1022.800.00-130.00%
GD211119C001950002021-06-23 2:49PM EDT195.005.905.205.600.00-1410.00%
GD211119C002000002021-06-16 1:53PM EDT200.005.563.704.100.00-61290.00%
GD211119C002100002021-06-23 10:11AM EDT210.002.351.902.100.00-190314.31%
GD211119C002300002021-06-17 11:44AM EDT230.000.650.450.600.00-171525.71%
GD211119C002500002021-06-08 1:05PM EDT250.000.450.100.300.00-606234.86%
GD211119C002700002021-06-14 11:12AM EDT270.000.150.000.300.00--246.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD211119P001100002021-04-07 12:28PM EDT110.000.400.250.750.00--4110.40%
GD211119P001150002021-05-05 10:02AM EDT115.000.500.300.550.00--1100.78%
GD211119P001200002021-04-20 10:32AM EDT120.000.650.350.850.00-4999.90%
GD211119P001250002021-03-26 2:33PM EDT125.001.270.501.200.00-5699.61%
GD211119P001350002021-05-19 11:13AM EDT135.001.650.951.150.00-1990.31%
GD211119P001400002021-06-10 1:57PM EDT140.001.000.951.100.00-12383.40%
GD211119P001450002021-06-15 1:46PM EDT145.001.401.201.400.00-54681.37%
GD211119P001500002021-06-23 3:44PM EDT150.001.651.551.700.00-166979.25%
GD211119P001600002021-06-18 9:30AM EDT160.003.302.552.800.00-1476.70%
GD211119P001650002021-05-26 11:05AM EDT165.004.313.403.700.00-84576.79%
GD211119P001700002021-06-21 11:16AM EDT170.004.404.404.700.00-245076.50%
GD211119P001800002021-05-26 1:07PM EDT180.008.417.708.000.00-43179.79%
GD211119P001900002021-05-27 3:39PM EDT190.0011.3012.6012.900.00-28285.58%
GD211119P001950002021-06-21 10:01AM EDT195.0014.6515.7016.100.00-15989.75%
GD211119P002000002021-06-02 2:41PM EDT200.0017.7019.2019.600.00--394.31%