General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00290000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 9.05 | 5.20 | 9.50 | -1.25 | -12.14% | 2 | 26 | 42.65% |
| GD240531C00290000 | 2024-05-21 9:53AM EDT | 2024-05-31 | 10.10 | 6.90 | 9.00 | +0.68 | +7.22% | 1 | 11 | 22.83% |
| GD240607C00290000 | 2024-05-13 3:37PM EDT | 2024-06-07 | 7.10 | 7.60 | 10.70 | 0.00 | - | 2 | 6 | 25.29% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 2024-06-14 | 11.80 | 7.70 | 11.00 | 0.00 | - | 1 | 6 | 22.52% |
| GD240621C00290000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 11.28 | 9.20 | 12.00 | -1.93 | -14.61% | 5 | 1,406 | 23.01% |
| GD240719C00290000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 12.90 | 10.70 | 12.40 | +1.25 | +10.73% | 4 | 1 | 17.69% |
| GD240816C00290000 | 2024-05-21 1:40PM EDT | 2024-08-16 | 15.40 | 13.60 | 15.30 | -1.80 | -10.47% | 10 | 666 | 19.87% |
| GD241115C00290000 | 2024-05-16 1:56PM EDT | 2024-11-15 | 20.66 | 18.50 | 22.50 | 0.00 | - | 3 | 184 | 22.89% |
| GD250117C00290000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 26.50 | 23.00 | 24.80 | +2.20 | +9.05% | 3 | 808 | 22.13% |
| GD250620C00290000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 31.53 | 30.50 | 32.90 | 0.00 | - | 1 | 27 | 24.02% |
| GD260116C00290000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 42.80 | 37.50 | 40.50 | 0.00 | - | 2 | 116 | 24.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00290000 | 2024-05-21 2:56PM EDT | 2024-05-24 | 0.26 | 0.05 | 0.45 | +0.11 | +73.33% | 16 | 56 | 21.05% |
| GD240531P00290000 | 2024-05-21 12:15PM EDT | 2024-05-31 | 0.50 | 0.35 | 1.85 | -0.25 | -43.10% | 2 | 39 | 22.30% |
| GD240607P00290000 | 2024-05-21 3:24PM EDT | 2024-06-07 | 0.70 | 0.75 | 1.00 | -0.05 | -6.67% | 5 | 39 | 13.22% |
| GD240614P00290000 | 2024-05-20 2:29PM EDT | 2024-06-14 | 0.97 | 0.20 | 1.55 | 0.00 | - | 1 | 21 | 13.58% |
| GD240621P00290000 | 2024-05-21 3:38PM EDT | 2024-06-21 | 1.20 | 1.50 | 1.80 | 0.00 | - | 4 | 353 | 12.90% |
| GD240719P00290000 | 2024-05-21 1:48PM EDT | 2024-07-19 | 2.85 | 3.10 | 3.50 | +0.35 | +14.00% | 48 | 36 | 13.53% |
| GD240816P00290000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 4.00 | 4.80 | 5.40 | -0.10 | -2.44% | 12 | 368 | 14.73% |
| GD241115P00290000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 9.20 | 9.00 | 10.80 | 0.00 | - | 3 | 52 | 17.15% |
| GD250117P00290000 | 2024-05-21 1:40PM EDT | 2025-01-17 | 10.40 | 9.00 | 12.30 | -0.50 | -4.59% | 2 | 209 | 16.36% |
| GD250620P00290000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 14.90 | 12.50 | 15.80 | 0.00 | - | 1 | 79 | 15.71% |
| GD260116P00290000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 18.40 | 17.50 | 20.20 | 0.00 | - | 1 | 44 | 15.66% |
© 2024 Yahoo. All rights reserved.