General Dynamics Corporation (GD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 40.10 | 44.00 | 0.00 | - | 2 | 1 | 180.37% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 35.10 | 39.00 | 0.00 | - | - | 1 | 161.52% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 30.10 | 34.00 | 0.00 | - | 1 | 1 | 142.58% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 25.10 | 29.00 | 0.00 | - | 10 | 5 | 123.63% |
| GD240510C00272500 | 2024-05-08 12:15PM EDT | 272.50 | 20.60 | 22.80 | 26.50 | 0.00 | - | 2 | 2 | 118.56% |
| GD240510C00275000 | 2024-05-08 10:42AM EDT | 275.00 | 18.87 | 20.40 | 22.20 | 0.00 | - | 7 | 13 | 110.69% |
| GD240510C00277500 | 2024-05-09 3:40PM EDT | 277.50 | 17.80 | 17.80 | 21.50 | 0.00 | - | 2 | 6 | 98.83% |
| GD240510C00280000 | 2024-05-09 12:24PM EDT | 280.00 | 14.77 | 15.30 | 19.00 | 0.00 | - | 1 | 2 | 88.82% |
| GD240510C00282500 | 2024-05-07 9:39AM EDT | 282.50 | 10.10 | 12.60 | 16.50 | 0.00 | - | 1 | 9 | 75.24% |
| GD240510C00285000 | 2024-05-10 3:30PM EDT | 285.00 | 11.40 | 10.40 | 14.00 | +1.97 | +20.89% | 6 | 105 | 69.73% |
| GD240510C00287500 | 2024-05-10 11:34AM EDT | 287.50 | 9.09 | 7.50 | 11.10 | +3.59 | +65.27% | 4 | 26 | 90.48% |
| GD240510C00290000 | 2024-05-10 9:45AM EDT | 290.00 | 7.20 | 5.90 | 8.60 | +2.35 | +48.45% | 1 | 56 | 76.66% |
| GD240510C00292500 | 2024-05-10 3:59PM EDT | 292.50 | 4.01 | 3.60 | 6.00 | +1.47 | +57.87% | 18 | 127 | 60.21% |
| GD240510C00295000 | 2024-05-10 3:41PM EDT | 295.00 | 2.60 | 0.60 | 3.50 | +1.57 | +152.43% | 39 | 75 | 44.04% |
| GD240510C00297500 | 2024-05-10 3:40PM EDT | 297.50 | 0.35 | 0.00 | 0.15 | -0.15 | -30.00% | 66 | 69 | 8.30% |
| GD240510C00300000 | 2024-05-10 2:10PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | -0.09 | -47.37% | 4 | 63 | 14.16% |
| GD240510C00305000 | 2024-05-06 3:23PM EDT | 305.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 46.92% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 54.98% |
| GD240510C00315000 | 2024-05-10 1:56PM EDT | 315.00 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 7 | 2 | 74.22% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 122.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 376.56% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 201.95% |
| GD240510P00260000 | 2024-05-09 1:12PM EDT | 260.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 162.30% |
| GD240510P00262500 | 2024-05-09 1:52PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 92.19% |
| GD240510P00265000 | 2024-05-09 1:10PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 85.94% |
| GD240510P00267500 | 2024-05-09 1:15PM EDT | 267.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 78.91% |
| GD240510P00270000 | 2024-05-09 1:11PM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 126.76% |
| GD240510P00272500 | 2024-05-08 12:09PM EDT | 272.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 117.04% |
| GD240510P00275000 | 2024-05-09 3:10PM EDT | 275.00 | 0.38 | 0.00 | 0.60 | +0.33 | +660.00% | 10 | 97 | 88.96% |
| GD240510P00277500 | 2024-05-09 9:31AM EDT | 277.50 | 0.39 | 0.00 | 0.60 | +0.27 | +225.00% | 10 | 33 | 80.27% |
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 109 | 87.55% |
| GD240510P00282500 | 2024-05-08 12:07PM EDT | 282.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 67 | 77.49% |
| GD240510P00285000 | 2024-05-09 2:40PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 106 | 56.84% |
| GD240510P00287500 | 2024-05-10 1:36PM EDT | 287.50 | 0.30 | 0.00 | 1.35 | +0.16 | +114.29% | 15 | 41 | 56.59% |
| GD240510P00290000 | 2024-05-10 2:50PM EDT | 290.00 | 0.11 | 0.00 | 1.05 | -0.04 | -26.67% | 9 | 41 | 54.30% |
| GD240510P00292500 | 2024-05-10 3:17PM EDT | 292.50 | 0.43 | 0.00 | 0.60 | +0.13 | +43.33% | 24 | 70 | 32.13% |
| GD240510P00295000 | 2024-05-10 1:53PM EDT | 295.00 | 0.05 | 0.00 | 1.35 | -0.40 | -88.89% | 11 | 36 | 32.18% |
| GD240510P00297500 | 2024-05-07 2:37PM EDT | 297.50 | 5.30 | 0.40 | 1.45 | 0.00 | - | - | 0 | 13.09% |
© 2024 Yahoo. All rights reserved.