Canada markets close in 15 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.62+3.65 (+2.39%)
As of 3:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD200814C001400002020-07-31 2:40PM EDT140.006.7015.5016.600.00-550.00%
GD200814C001410002020-07-10 3:18PM EDT141.006.7011.1014.400.00-220.00%
GD200814C001420002020-08-07 12:30PM EDT142.009.0013.5015.400.00-7472.56%
GD200814C001430002020-08-06 2:51PM EDT143.006.3712.3014.600.00-42174.02%
GD200814C001440002020-08-10 2:29PM EDT144.0011.9311.2013.80+3.86+47.83%2474.76%
GD200814C001450002020-08-07 12:47PM EDT145.006.4510.5013.100.00-142377.05%
GD200814C001460002020-08-03 2:29PM EDT146.003.909.4011.000.00-108746.39%
GD200814C001470002020-08-07 11:29AM EDT147.003.809.3010.100.00-22746.00%
GD200814C001480002020-08-05 2:37PM EDT148.002.928.508.900.00-325536.48%
GD200814C001490002020-08-10 3:03PM EDT149.007.407.508.00+3.40+85.00%74436.18%
GD200814C001500002020-08-10 12:01PM EDT150.006.106.707.10+2.45+67.12%67935.21%
GD200814C001525002020-08-10 12:45PM EDT152.504.004.604.90+1.63+68.78%4914931.45%
GD200814C001550002020-08-10 3:11PM EDT155.002.502.753.00+1.20+92.31%8430428.74%
GD200814C001575002020-08-10 3:26PM EDT157.501.351.351.50+0.79+141.07%1125926.03%
GD200814C001600002020-08-10 2:45PM EDT160.000.500.500.70+0.25+100.00%714626.22%
GD200814C001625002020-08-10 1:47PM EDT162.500.200.150.25+0.05+33.33%4825.54%
GD200814C001650002020-08-10 3:29PM EDT165.000.100.050.10+0.05+100.00%26426.76%
GD200814C001700002020-08-07 10:16AM EDT170.000.050.000.150.00-11441.50%
GD200814C001725002020-07-28 3:45PM EDT172.500.250.000.900.00--2060.11%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD200814P001300002020-07-13 1:00PM EDT130.001.900.001.200.00-10109.77%
GD200814P001320002020-07-31 2:35PM EDT132.000.240.000.400.00-1781.54%
GD200814P001330002020-07-16 3:17PM EDT133.001.200.000.950.00-51193.75%
GD200814P001340002020-08-03 10:52AM EDT134.000.250.001.200.00-4495.51%
GD200814P001350002020-07-16 12:21PM EDT135.001.550.000.150.00-31561.52%
GD200814P001360002020-08-04 11:59AM EDT136.000.200.000.650.00-171776.76%
GD200814P001370002020-07-15 2:26PM EDT137.002.800.000.900.00-4479.15%
GD200814P001380002020-08-07 1:13PM EDT138.000.050.000.900.00-21475.78%
GD200814P001390002020-08-04 12:12PM EDT139.000.400.000.350.00-516159.08%
GD200814P001400002020-08-10 2:38PM EDT140.000.050.000.15-0.22-81.48%61654.49%
GD200814P001410002020-08-07 10:02AM EDT141.000.200.000.900.00-12365.67%
GD200814P001420002020-08-07 3:43PM EDT142.000.100.000.95-0.04-28.57%11263.18%
GD200814P001430002020-08-10 2:47PM EDT143.000.050.000.15-0.12-70.59%2110545.90%
GD200814P001440002020-08-05 9:37AM EDT144.000.750.000.150.00-53543.07%
GD200814P001450002020-08-07 3:24PM EDT145.000.280.000.250.00-11144.92%
GD200814P001460002020-08-10 10:10AM EDT146.000.150.000.20-0.20-57.14%111739.65%
GD200814P001470002020-08-10 12:59PM EDT147.000.150.050.20-0.69-82.14%33636.62%
GD200814P001480002020-08-10 2:55PM EDT148.000.150.100.20-0.47-75.81%236933.59%
GD200814P001490002020-08-05 3:16PM EDT149.002.600.100.250.00-211732.23%
GD200814P001500002020-08-10 1:22PM EDT150.000.360.200.30-0.99-73.33%193130.47%
GD200814P001525002020-08-10 2:06PM EDT152.500.750.450.60-1.55-67.39%251228.13%
GD200814P001550002020-08-10 2:00PM EDT155.001.551.151.45-5.35-77.54%212029.74%
GD200814P001600002020-08-06 12:41PM EDT160.0011.603.804.700.00--2036.23%
GD200814P001625002020-08-03 3:12PM EDT162.5014.905.906.600.00-6636.28%