GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD200124C001700002020-01-15 3:06PM EST170.0011.4010.9013.500.00-35063.18%
GD200124C001725002020-01-15 1:46PM EST172.509.338.0011.100.00-3356.10%
GD200124C001750002020-01-15 1:49PM EST175.006.876.107.700.00-3034.13%
GD200124C001775002020-01-17 3:09PM EST177.505.184.604.90-0.32-5.82%732821.49%
GD200124C001800002020-01-17 2:40PM EST180.003.102.552.75-0.20-6.06%1339617.65%
GD200124C001825002020-01-17 3:59PM EST182.501.151.101.25-0.79-40.72%11627516.48%
GD200124C001850002020-01-17 3:59PM EST185.000.400.350.45-0.25-38.46%24921116.26%
GD200124C001875002020-01-17 3:50PM EST187.500.150.050.35-0.05-25.00%1611521.53%
GD200124C001900002020-01-17 1:51PM EST190.000.050.000.20-0.05-50.00%38923.93%
GD200124C001925002020-01-14 10:00AM EST192.500.130.000.150.00-23427.49%
GD200124C001950002020-01-10 1:10PM EST195.000.100.000.150.00-51532.32%
GD200124C002000002020-01-06 10:10AM EST200.000.150.000.250.00--445.80%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD200124P001550002020-01-03 1:49PM EST155.000.200.000.400.00-3468.56%
GD200124P001575002020-01-03 12:04PM EST157.500.290.000.400.00-101162.79%
GD200124P001600002020-01-14 11:18AM EST160.000.100.000.400.00-31557.03%
GD200124P001625002020-01-14 10:00AM EST162.500.010.000.150.00-508048.63%
GD200124P001650002020-01-16 2:57PM EST165.000.050.000.400.00-621153.03%
GD200124P001675002020-01-17 9:42AM EST167.500.050.050.10-0.05-50.00%239534.86%
GD200124P001700002020-01-16 10:40AM EST170.000.100.000.200.00-211033.99%
GD200124P001725002020-01-17 3:35PM EST172.500.100.000.25-0.05-33.33%1317229.64%
GD200124P001750002020-01-16 3:32PM EST175.000.200.000.250.00-224823.39%
GD200124P001775002020-01-17 3:57PM EST177.500.330.200.50-1.02-75.56%1522521.34%
GD200124P001800002020-01-17 3:02PM EST180.000.680.700.90-0.17-20.00%2319218.14%
GD200124P001825002020-01-17 11:01AM EST182.501.841.751.95+0.29+18.71%145917.46%
GD200124P001850002020-01-17 2:37PM EST185.003.063.304.00-2.54-45.36%101022.24%