General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00300000 | 2024-05-21 3:42PM EDT | 2024-05-24 | 0.75 | 0.50 | 0.75 | -1.25 | -62.50% | 8 | 55 | 17.25% |
| GD240531C00300000 | 2024-05-21 3:39PM EDT | 2024-05-31 | 1.75 | 1.30 | 1.60 | -1.35 | -43.55% | 49 | 126 | 14.36% |
| GD240607C00300000 | 2024-05-20 3:04PM EDT | 2024-06-07 | 3.96 | 2.10 | 2.95 | 0.00 | - | 3 | 109 | 16.57% |
| GD240614C00300000 | 2024-05-21 3:19PM EDT | 2024-06-14 | 3.70 | 2.85 | 4.80 | -0.90 | -19.57% | 5 | 5 | 20.17% |
| GD240621C00300000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 4.20 | 3.70 | 3.90 | -1.30 | -23.64% | 14 | 1,525 | 15.09% |
| GD240628C00300000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 5.00 | 4.40 | 5.40 | -0.20 | -3.85% | 1 | 11 | 17.62% |
| GD240719C00300000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 6.30 | 5.30 | 5.90 | -0.90 | -12.50% | 19 | 69 | 15.19% |
| GD240816C00300000 | 2024-05-21 1:55PM EDT | 2024-08-16 | 9.40 | 8.40 | 8.90 | -1.20 | -11.32% | 376 | 2,090 | 17.72% |
| GD241115C00300000 | 2024-05-20 11:48AM EDT | 2024-11-15 | 17.31 | 13.10 | 16.50 | 0.00 | - | 2 | 547 | 21.57% |
| GD250117C00300000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 19.80 | 17.70 | 19.00 | +1.00 | +5.32% | 6 | 539 | 21.13% |
| GD250620C00300000 | 2024-05-21 3:40PM EDT | 2025-06-20 | 27.42 | 24.00 | 27.10 | +0.74 | +2.77% | 1 | 89 | 23.08% |
| GD260116C00300000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 34.20 | 32.00 | 37.00 | 0.00 | - | 1 | 1,912 | 25.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00300000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 3.49 | 3.00 | 3.80 | +1.84 | +111.52% | 4 | 64 | 18.48% |
| GD240531P00300000 | 2024-05-21 2:39PM EDT | 2024-05-31 | 3.05 | 3.70 | 4.30 | +0.85 | +38.64% | 3 | 18 | 13.03% |
| GD240607P00300000 | 2024-05-08 10:24AM EDT | 2024-06-07 | 8.52 | 3.80 | 4.70 | 0.00 | - | - | 1 | 11.70% |
| GD240621P00300000 | 2024-05-21 11:24AM EDT | 2024-06-21 | 4.00 | 5.20 | 5.60 | 0.00 | - | 47 | 140 | 11.41% |
| GD240628P00300000 | 2024-05-20 12:23PM EDT | 2024-06-28 | 4.11 | 5.20 | 7.80 | 0.00 | - | 1 | 2 | 16.19% |
| GD240719P00300000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 5.90 | 7.00 | 7.60 | +0.10 | +1.72% | 41 | 245 | 12.57% |
| GD240816P00300000 | 2024-05-21 11:36AM EDT | 2024-08-16 | 7.60 | 9.10 | 9.50 | -0.28 | -3.55% | 12 | 60 | 13.67% |
| GD241115P00300000 | 2024-05-20 10:06AM EDT | 2024-11-15 | 11.90 | 13.20 | 14.60 | -0.90 | -7.03% | 14 | 73 | 15.74% |
| GD250117P00300000 | 2024-05-21 11:58AM EDT | 2025-01-17 | 13.90 | 13.10 | 15.60 | -6.60 | -32.20% | 13 | 45 | 14.57% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 19.90 | 18.10 | 21.40 | 0.00 | - | 400 | 414 | 16.09% |
| GD260116P00300000 | 2024-05-10 10:52AM EDT | 2026-01-16 | 23.34 | 21.50 | 26.00 | 0.00 | - | 6 | 169 | 16.03% |
© 2024 Yahoo. All rights reserved.