General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00230000 | 2024-05-08 12:00PM EDT | 230.00 | 63.59 | 67.60 | 71.50 | 0.00 | - | 1 | 0 | 134.77% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 54.80 | 58.50 | 0.00 | - | - | 1 | 0.00% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 270.00 | 25.49 | 28.00 | 31.60 | 0.00 | - | 1 | 0 | 68.41% |
| GD240524C00275000 | 2024-05-06 10:14AM EDT | 275.00 | 16.30 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 62.79% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 280.00 | 14.20 | 18.90 | 21.20 | 0.00 | - | 1 | 11 | 53.49% |
| GD240524C00282500 | 2024-05-20 11:04AM EDT | 282.50 | 18.10 | 16.50 | 18.40 | 0.00 | - | 3 | 0 | 59.96% |
| GD240524C00285000 | 2024-05-17 11:23AM EDT | 285.00 | 11.70 | 14.20 | 15.10 | 0.00 | - | 1 | 17 | 43.70% |
| GD240524C00287500 | 2024-05-17 1:35PM EDT | 287.50 | 10.51 | 11.30 | 12.70 | 0.00 | - | 1 | 13 | 39.55% |
| GD240524C00290000 | 2024-05-20 10:56AM EDT | 290.00 | 10.30 | 9.10 | 10.70 | 0.00 | - | 4 | 26 | 39.45% |
| GD240524C00292500 | 2024-05-15 1:50PM EDT | 292.50 | 3.80 | 6.30 | 7.70 | 0.00 | - | 2 | 15 | 27.83% |
| GD240524C00295000 | 2024-05-20 3:51PM EDT | 295.00 | 5.60 | 4.80 | 5.30 | 0.00 | - | 4 | 50 | 22.44% |
| GD240524C00297500 | 2024-05-20 10:33AM EDT | 297.50 | 3.50 | 2.80 | 3.20 | 0.00 | - | 3 | 61 | 18.56% |
| GD240524C00300000 | 2024-05-21 10:28AM EDT | 300.00 | 1.41 | 1.30 | 1.60 | -0.59 | -29.50% | 1 | 55 | 16.14% |
| GD240524C00302500 | 2024-05-21 10:04AM EDT | 302.50 | 0.82 | 0.45 | 0.70 | -0.08 | -8.89% | 2 | 30 | 15.48% |
| GD240524C00305000 | 2024-05-20 2:55PM EDT | 305.00 | 0.42 | 0.15 | 0.30 | 0.00 | - | 45 | 43 | 15.94% |
| GD240524C00310000 | 2024-05-21 11:54AM EDT | 310.00 | 0.20 | 0.05 | 0.25 | +0.13 | +185.71% | 1 | 26 | 23.63% |
| GD240524C00315000 | 2024-05-20 1:47PM EDT | 315.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 7 | 33 | 44.39% |
| GD240524C00325000 | 2024-05-20 3:52PM EDT | 325.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 7 | 8 | 53.32% |
| GD240524C00330000 | 2024-05-20 2:25PM EDT | 330.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 32 | 32 | 59.42% |
| GD240524C00350000 | 2024-05-17 3:34PM EDT | 350.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 7 | 85.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00240000 | 2024-05-13 2:59PM EDT | 240.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 6 | 6 | 121.39% |
| GD240524P00245000 | 2024-05-15 10:49AM EDT | 245.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 10 | 111.91% |
| GD240524P00260000 | 2024-05-20 10:39AM EDT | 260.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 50 | 51 | 86.82% |
| GD240524P00262500 | 2024-05-16 3:24PM EDT | 262.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 15 | 91.67% |
| GD240524P00265000 | 2024-05-21 9:59AM EDT | 265.00 | 0.05 | 0.00 | 0.60 | -0.38 | -88.37% | 25 | 2 | 65.48% |
| GD240524P00270000 | 2024-05-20 3:07PM EDT | 270.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 15 | 26 | 65.38% |
| GD240524P00275000 | 2024-05-20 10:47AM EDT | 275.00 | 0.12 | 0.05 | 0.65 | 0.00 | - | 4 | 11 | 50.15% |
| GD240524P00280000 | 2024-05-20 3:26PM EDT | 280.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 4 | 84 | 55.13% |
| GD240524P00282500 | 2024-05-16 11:03AM EDT | 282.50 | 0.17 | 0.05 | 1.05 | 0.00 | - | - | 10 | 49.81% |
| GD240524P00285000 | 2024-05-16 11:03AM EDT | 285.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 10 | 24 | 42.97% |
| GD240524P00287500 | 2024-05-20 2:19PM EDT | 287.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 25.78% |
| GD240524P00290000 | 2024-05-20 12:46PM EDT | 290.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 5 | 56 | 25.00% |
| GD240524P00292500 | 2024-05-21 10:57AM EDT | 292.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 37 | 16.75% |
| GD240524P00295000 | 2024-05-20 3:41PM EDT | 295.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 64 | 79 | 14.55% |
| GD240524P00297500 | 2024-05-21 11:25AM EDT | 297.50 | 0.55 | 0.55 | 0.90 | -0.20 | -26.67% | 11 | 50 | 12.62% |
| GD240524P00300000 | 2024-05-20 3:35PM EDT | 300.00 | 1.65 | 1.60 | 1.95 | 0.00 | - | 34 | 64 | 11.65% |
© 2024 Yahoo. All rights reserved.