General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607C00265000 | 2024-05-10 10:21AM EDT | 265.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240607C00285000 | 2024-05-21 9:49AM EDT | 285.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240607C00290000 | 2024-05-24 12:13PM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240607C00292500 | 2024-05-31 3:53PM EDT | 292.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240607C00295000 | 2024-05-31 2:39PM EDT | 295.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240607C00297500 | 2024-05-31 3:48PM EDT | 297.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GD240607C00300000 | 2024-05-30 12:44PM EDT | 300.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GD240607C00302500 | 2024-05-31 3:54PM EDT | 302.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GD240607C00305000 | 2024-05-31 3:57PM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GD240607C00307500 | 2024-05-31 3:56PM EDT | 307.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GD240607C00310000 | 2024-05-28 12:37PM EDT | 310.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240607C00315000 | 2024-05-31 2:39PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240607C00320000 | 2024-05-31 3:00PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GD240607C00325000 | 2024-05-31 3:45PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240607C00335000 | 2024-05-29 2:15PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240607C00340000 | 2024-05-28 12:24PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607P00205000 | 2024-04-29 12:19PM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 193.36% |
| GD240607P00255000 | 2024-05-29 10:46AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GD240607P00260000 | 2024-05-28 2:41PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240607P00265000 | 2024-05-31 3:09PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GD240607P00275000 | 2024-05-15 10:18AM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240607P00280000 | 2024-05-30 3:00PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240607P00282500 | 2024-05-31 1:23PM EDT | 282.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GD240607P00285000 | 2024-05-15 11:32AM EDT | 285.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240607P00287500 | 2024-05-31 11:03AM EDT | 287.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD240607P00290000 | 2024-05-30 2:15PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240607P00292500 | 2024-05-31 1:40PM EDT | 292.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD240607P00295000 | 2024-05-31 10:05AM EDT | 295.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GD240607P00297500 | 2024-05-31 3:52PM EDT | 297.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| GD240607P00300000 | 2024-05-31 3:40PM EDT | 300.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GD240607P00302500 | 2024-05-30 11:04AM EDT | 302.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.