Canada Markets open in 9 hrs 3 mins

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.22+0.73 (+0.29%)
At close: 04:00PM EST
250.50 -0.72 (-0.29%)
After hours: 07:24PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD230120C000800002021-11-10 6:53AM EST80.0064.09123.60127.400.00--10.00%
GD230120C000850002021-11-10 6:53AM EST85.00111.03118.60122.400.00-1100.00%
GD230120C000900002021-11-10 6:53AM EST90.00106.00113.60117.400.00-610.00%
GD230120C000950002021-11-10 6:53AM EST95.0057.46106.00109.900.00--10.00%
GD230120C001000002021-11-10 6:53AM EST100.00102.34101.20104.300.00-480.00%
GD230120C001050002021-11-10 6:53AM EST105.0095.7396.00100.500.00-1500.00%
GD230120C001100002021-11-05 2:25PM EST110.0090.8089.8093.200.00-110.00%
GD230120C001150002021-11-10 6:53AM EST115.0044.5086.1090.100.00-100.00%
GD230120C001200002022-08-04 2:03PM EST120.00110.80109.60113.000.00-130.00%
GD230120C001250002021-11-10 6:53AM EST125.0063.2676.6080.500.00-100.00%
GD230120C001300002021-12-28 10:21AM EST130.0078.2078.1082.400.00-1230.00%
GD230120C001350002021-11-10 6:53AM EST135.0057.0067.2070.300.00-67510.00%
GD230120C001400002021-12-15 1:14PM EST140.0066.6670.0071.900.00-1170.00%
GD230120C001450002022-07-29 12:03PM EST145.0081.6085.5088.400.00-20930.00%
GD230120C001500002021-12-23 12:16PM EST150.0057.6060.4063.000.00-11500.00%
GD230120C001550002021-11-10 6:53AM EST155.0045.1050.6055.100.00-1260.00%
GD230120C001600002021-11-10 6:53AM EST160.0052.0046.9050.500.00-1290.00%
GD230120C001650002022-07-18 1:22PM EST165.0050.0066.5069.300.00-2240.00%
GD230120C001700002021-11-02 1:17PM EST170.0037.9735.9038.900.00-1780.00%
GD230120C001750002022-07-06 2:00PM EST175.0049.9058.6060.500.00-1760.00%
GD230120C001800002022-08-10 8:47AM EST180.0053.0052.9054.40+53.00-1290.00%
GD230120C001850002022-07-12 10:01AM EST185.0040.4047.9048.600.00-12120.00%
GD230120C001900002022-08-10 8:43AM EST190.0044.4044.5044.90-0.65-1.44%11130.00%
GD230120C001950002022-07-01 11:41AM EST195.0034.7040.9042.400.00-1980.00%
GD230120C002000002022-08-10 1:53PM EST200.0035.8035.3036.70+2.10+6.23%62040.00%
GD230120C002100002022-08-11 10:36AM EST210.0028.7528.0028.40+0.14+0.49%108950.00%
GD230120C002200002022-08-11 10:36AM EST220.0021.5421.0021.60+3.14+17.07%118620.00%
GD230120C002300002022-08-11 8:34AM EST230.0015.2014.9015.60+1.90+14.29%17180.00%
GD230120C002400002022-08-10 1:18PM EST240.0010.409.7011.10+1.35+14.92%72610.00%
GD230120C002500002022-08-05 9:09AM EST250.006.706.507.000.00-160616.88%
GD230120C002600002022-08-11 9:43AM EST260.004.504.004.40+1.32+41.51%244820.89%
GD230120C002700002022-08-11 10:03AM EST270.002.502.352.70-0.45-15.25%241323.45%
GD230120C002800002022-08-11 1:31PM EST280.001.401.251.75+0.05+3.70%857025.92%
GD230120C002900002021-12-13 10:27AM EST290.001.381.402.000.00-11332.64%
GD230120C003000002022-08-08 12:38PM EST300.000.800.100.850.00-523230.57%
GD230120C003100002021-12-28 10:30AM EST310.000.650.501.400.00-384038.92%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD230120P000700002021-11-18 12:52PM EST70.000.450.150.550.00-549153.03%
GD230120P000750002022-08-08 2:45PM EST75.000.150.000.750.00-110146.58%
GD230120P000800002021-11-10 6:53AM EST80.000.800.001.050.00-332146.09%
GD230120P000850002021-12-21 12:01PM EST85.000.700.001.550.00-14147.56%
GD230120P000900002021-11-10 6:53AM EST90.001.400.451.350.00-227143.90%
GD230120P000950002021-11-10 6:53AM EST95.001.500.001.500.00-520132.72%
GD230120P001000002022-07-29 10:04AM EST100.000.250.050.550.00-132110.06%
GD230120P001050002022-08-03 8:30AM EST105.000.500.000.700.00-19106.84%
GD230120P001100002021-11-10 6:53AM EST110.002.200.002.250.00-17122.75%
GD230120P001150002021-11-10 6:53AM EST115.002.920.252.600.00-311122.19%
GD230120P001200002022-07-05 2:14PM EST120.000.900.002.050.00-17109.23%
GD230120P001250002021-11-10 6:53AM EST125.002.500.555.200.00-27129.00%
GD230120P001300002022-08-10 10:44AM EST130.000.500.000.75+0.50-12983.50%
GD230120P001350002021-11-30 11:15AM EST135.005.002.853.500.00-15119.78%
GD230120P001400002022-08-03 8:30AM EST140.001.000.400.850.00-128881.40%
GD230120P001450002022-08-02 8:39AM EST145.000.900.450.800.00-515977.05%
GD230120P001500002022-07-05 10:09AM EST150.002.400.551.300.00-26178.20%
GD230120P001550002022-07-05 10:09AM EST155.002.850.053.000.00-13381.79%
GD230120P001600002022-08-01 2:55PM EST160.001.291.001.500.00-216174.05%
GD230120P001650002022-08-05 11:59AM EST165.001.560.951.700.00-312570.65%
GD230120P001700002022-08-01 2:55PM EST170.001.991.351.950.00--19169.80%
GD230120P001750002022-08-10 8:51AM EST175.002.101.602.25-0.50-19.23%211068.01%
GD230120P001800002022-08-10 8:49AM EST180.002.501.852.60-1.95-43.82%25566.11%
GD230120P001850002022-08-10 8:48AM EST185.002.952.652.90-0.45-13.24%27465.65%
GD230120P001900002022-08-10 8:43AM EST190.003.503.203.50-0.40-10.26%25264.77%
GD230120P001950002022-08-10 8:46AM EST195.004.203.804.10-0.30-6.67%29463.54%
GD230120P002000002022-08-11 1:31PM EST200.004.604.504.80-0.80-14.81%517662.39%
GD230120P002100002022-08-10 8:43AM EST210.007.106.506.90-0.60-7.79%355161.49%
GD230120P002200002022-08-10 8:48AM EST220.0010.009.409.80-1.30-11.50%388761.50%
GD230120P002300002022-08-02 11:59AM EST230.0014.3013.3013.800.00-241462.54%
GD230120P002500002022-07-26 2:59PM EST250.0035.7024.9025.700.00-53268.85%
GD230120P002600002021-10-27 10:03AM EST260.0061.4071.5074.700.00--12181.81%
GD230120P002700002022-07-06 2:20PM EST270.0051.8039.7040.500.00--3476.17%