General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00290000 | 2024-05-09 12:02PM EDT | 2024-05-10 | 4.85 | 4.20 | 4.80 | +1.68 | +53.00% | 13 | 59 | 0.00% |
| GD240517C00290000 | 2024-05-09 1:47PM EDT | 2024-05-17 | 5.80 | 5.20 | 5.70 | +1.45 | +33.33% | 7 | 1,341 | 13.58% |
| GD240524C00290000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 7.20 | 6.10 | 6.60 | +2.20 | +44.00% | 5 | 23 | 14.75% |
| GD240531C00290000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 6.98 | 6.90 | 7.20 | 0.00 | - | 1 | 14 | 14.62% |
| GD240607C00290000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 7.10 | 7.60 | 8.40 | 0.00 | - | 2 | 8 | 16.69% |
| GD240614C00290000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 8.30 | 8.30 | 9.50 | 0.00 | - | 1 | 6 | 18.15% |
| GD240621C00290000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 9.20 | 9.00 | 9.50 | +0.90 | +10.88% | 19 | 1,421 | 16.65% |
| GD240816C00290000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 12.00 | 13.40 | 13.80 | 0.00 | - | 6 | 657 | 18.27% |
| GD241115C00290000 | 2024-05-08 11:49AM EDT | 2024-11-15 | 19.10 | 19.60 | 20.10 | +0.20 | +1.06% | 2 | 176 | 20.77% |
| GD250117C00290000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 23.70 | 23.10 | 23.60 | 0.00 | - | 1 | 817 | 21.63% |
| GD250620C00290000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 31.53 | 30.40 | 31.30 | +3.73 | +13.42% | 1 | 27 | 23.36% |
| GD260116C00290000 | 2024-05-09 10:31AM EDT | 2026-01-16 | 38.50 | 37.10 | 38.90 | +5.40 | +16.31% | 1 | 138 | 24.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00290000 | 2024-05-09 1:22PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.25 | -0.40 | -72.73% | 22 | 40 | 19.48% |
| GD240517P00290000 | 2024-05-09 10:12AM EDT | 2024-05-17 | 1.02 | 0.70 | 0.90 | -0.28 | -21.54% | 3 | 495 | 14.60% |
| GD240524P00290000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 1.80 | 1.35 | 1.55 | -0.35 | -16.28% | 8 | 37 | 14.23% |
| GD240531P00290000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 1.83 | 1.80 | 1.95 | -0.89 | -32.72% | 3 | 8 | 13.44% |
| GD240607P00290000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 3.02 | 2.30 | 2.50 | 0.00 | - | 1 | 11 | 13.61% |
| GD240621P00290000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.30 | -0.60 | -16.22% | 64 | 311 | 13.37% |
| GD240816P00290000 | 2024-05-09 12:46PM EDT | 2024-08-16 | 6.30 | 6.50 | 6.80 | -1.00 | -13.70% | 28 | 345 | 14.84% |
| GD241115P00290000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 10.30 | 10.40 | 10.70 | -0.90 | -8.04% | 8 | 41 | 15.44% |
| GD250117P00290000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 12.10 | 11.60 | 12.50 | -3.60 | -22.93% | 73 | 90 | 15.27% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 16.10 | 16.60 | 0.00 | - | 2 | 72 | 15.41% |
| GD260116P00290000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 21.52 | 19.50 | 20.80 | +0.82 | +3.96% | 1 | 40 | 15.31% |
© 2024 Yahoo. All rights reserved.