General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 2024-05-10 | 26.12 | 33.20 | 36.30 | 0.00 | - | - | 1 | 98.83% |
| GD240517C00260000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 35.00 | 33.90 | 36.50 | +1.70 | +5.11% | 1 | 444 | 51.32% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 30.40 | 34.10 | 37.90 | 0.00 | - | 5 | 5 | 44.69% |
| GD240621C00260000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 37.00 | 35.50 | 38.60 | +2.00 | +5.71% | 1 | 1,077 | 35.65% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 2024-08-16 | 36.66 | 37.80 | 39.80 | +2.76 | +8.14% | 1 | 47 | 26.99% |
| GD241115C00260000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 40.80 | 42.30 | 42.80 | 0.00 | - | 2 | 53 | 24.76% |
| GD250117C00260000 | 2024-05-09 10:08AM EDT | 2025-01-17 | 43.87 | 45.10 | 46.30 | +1.13 | +2.64% | 1 | 456 | 26.19% |
| GD250620C00260000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 50.36 | 50.90 | 53.20 | 0.00 | - | 1 | 30 | 27.44% |
| GD260116C00260000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 45.82 | 57.00 | 59.80 | 0.00 | - | 15 | 10 | 27.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00260000 | 2024-05-09 1:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 5 | 78.91% |
| GD240517P00260000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.20 | 0.00 | - | 4 | 429 | 43.16% |
| GD240524P00260000 | 2024-04-24 12:16PM EDT | 2024-05-24 | 1.00 | 0.10 | 0.65 | 0.00 | - | - | 2 | 40.58% |
| GD240531P00260000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.28 | 0.10 | 0.75 | 0.00 | - | 3 | 1 | 34.96% |
| GD240607P00260000 | 2024-04-26 1:52PM EDT | 2024-06-07 | 0.28 | 0.05 | 0.60 | -0.27 | -49.09% | 2 | 4 | 29.11% |
| GD240621P00260000 | 2024-05-07 1:26PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.90 | 0.00 | - | 5 | 489 | 26.38% |
| GD240816P00260000 | 2024-05-09 1:44PM EDT | 2024-08-16 | 0.95 | 0.95 | 1.10 | -0.36 | -27.48% | 2 | 83 | 18.40% |
| GD241115P00260000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 2.93 | 2.85 | 3.00 | -0.78 | -21.02% | 15 | 141 | 17.94% |
| GD250117P00260000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 6.10 | 3.90 | 4.20 | 0.00 | - | 12 | 305 | 17.59% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 2025-06-20 | 8.12 | 6.80 | 7.50 | 0.00 | - | 330 | 578 | 17.72% |
| GD260116P00260000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 11.00 | 9.80 | 11.00 | 0.00 | - | 1 | 149 | 17.38% |
© 2024 Yahoo. All rights reserved.