General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 138.50 | 143.50 | 0.00 | - | - | 2 | 44.31% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 136.50 | 141.50 | 0.00 | - | 1 | 1 | 50.02% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 84.00 | 88.50 | 0.00 | - | 1 | 2 | 33.45% |
| GD250620C00230000 | 2024-05-21 12:36PM EDT | 230.00 | 79.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 27.52% |
| GD250620C00250000 | 2024-05-06 11:59AM EDT | 250.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD250620C00260000 | 2024-05-22 1:39PM EDT | 260.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GD250620C00270000 | 2024-05-31 3:10PM EDT | 270.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD250620C00280000 | 2024-05-31 3:10PM EDT | 280.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD250620C00290000 | 2024-05-28 9:54AM EDT | 290.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD250620C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| GD250620C00310000 | 2024-05-20 2:10PM EDT | 310.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GD250620C00320000 | 2024-05-06 12:06PM EDT | 320.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD250620C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GD250620C00340000 | 2024-05-22 11:11AM EDT | 340.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GD250620C00350000 | 2024-04-23 3:50PM EDT | 350.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 3.13% |
| GD250620C00360000 | 2024-05-13 11:10AM EDT | 360.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GD250620C00370000 | 2024-05-02 9:37AM EDT | 370.00 | 3.00 | 4.60 | 5.40 | 0.00 | - | 1 | 126 | 20.02% |
| GD250620C00380000 | 2024-05-14 2:42PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD250620C00390000 | 2024-05-08 3:05PM EDT | 390.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GD250620C00400000 | 2024-05-24 3:44PM EDT | 400.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD250620C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.15 | 1.40 | 1.85 | 0.00 | - | 1 | 0 | 19.73% |
| GD250620C00420000 | 2024-04-30 1:53PM EDT | 420.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 26 | 130 | 23.66% |
| GD250620C00430000 | 2024-04-17 3:24PM EDT | 430.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 15 | 480 | 27.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.87% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 43.09% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 42.26% |
| GD250620P00180000 | 2024-02-14 2:23PM EDT | 180.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 40.47% |
| GD250620P00190000 | 2024-05-01 3:05PM EDT | 190.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 32.55% |
| GD250620P00195000 | 2024-05-01 2:12PM EDT | 195.00 | 1.54 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 31.30% |
| GD250620P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GD250620P00210000 | 2024-04-29 3:01PM EDT | 210.00 | 2.25 | 0.75 | 3.50 | 0.00 | - | 3 | 19 | 27.61% |
| GD250620P00220000 | 2024-05-28 3:20PM EDT | 220.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD250620P00230000 | 2024-05-20 1:51PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD250620P00240000 | 2024-05-21 10:12AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GD250620P00250000 | 2024-04-08 3:52PM EDT | 250.00 | 8.40 | 5.50 | 8.30 | 0.00 | - | 100 | 225 | 23.21% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 260.00 | 8.12 | 6.50 | 7.50 | 0.00 | - | 330 | 578 | 19.19% |
| GD250620P00270000 | 2024-05-28 12:57PM EDT | 270.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 280.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| GD250620P00290000 | 2024-05-29 10:46AM EDT | 290.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 300.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 310.00 | 30.10 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 14.75% |
| GD250620P00330000 | 2024-05-08 12:55PM EDT | 330.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD250620P00340000 | 2024-05-08 12:53PM EDT | 340.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.