Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,259.84 -47.17 (-0.89%) Dow
39,055.30 -615.74 (-1.55%) Nasdaq
16,694.06 -107.48 (-0.64%) Bitcoin USD
67,321.38 -2,191.69 (-3.15%) CMC Crypto 200
1,453.55 -49.11 (-3.27%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM 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 | 64.70 | 67.60 | 0.00 | - | 1 | 0 | 197.36% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 54.80 | 58.50 | 0.00 | - | - | 1 | 190.72% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 270.00 | 25.49 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 65.63% |
| GD240524C00275000 | 2024-05-06 10:14AM EDT | 275.00 | 16.30 | 19.70 | 22.60 | 0.00 | - | 2 | 2 | 73.34% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 280.00 | 14.20 | 14.80 | 17.70 | 0.00 | - | 1 | 11 | 61.67% |
| GD240524C00282500 | 2024-05-20 11:04AM EDT | 282.50 | 18.10 | 12.00 | 14.70 | 0.00 | - | 3 | 0 | 72.07% |
| GD240524C00285000 | 2024-05-17 11:23AM EDT | 285.00 | 11.70 | 9.60 | 12.70 | 0.00 | - | 1 | 17 | 70.90% |
| GD240524C00287500 | 2024-05-17 1:35PM EDT | 287.50 | 10.51 | 7.70 | 10.00 | 0.00 | - | 1 | 13 | 58.50% |
| GD240524C00290000 | 2024-05-23 10:52AM EDT | 290.00 | 7.81 | 4.60 | 6.70 | -0.59 | -7.02% | 1 | 23 | 37.60% |
| GD240524C00292500 | 2024-05-15 1:50PM EDT | 292.50 | 3.80 | 3.00 | 3.70 | 0.00 | - | 2 | 15 | 21.17% |
| GD240524C00295000 | 2024-05-22 3:38PM EDT | 295.00 | 3.80 | 1.30 | 1.60 | 0.00 | - | 2 | 52 | 15.43% |
| GD240524C00297500 | 2024-05-22 3:53PM EDT | 297.50 | 1.40 | 0.35 | 0.55 | -0.35 | -20.00% | 1 | 61 | 15.09% |
| GD240524C00300000 | 2024-05-23 1:06PM EDT | 300.00 | 0.17 | 0.05 | 0.20 | -0.43 | -71.67% | 8 | 63 | 16.85% |
| GD240524C00302500 | 2024-05-22 2:38PM EDT | 302.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 25 | 20 | 23.15% |
| GD240524C00305000 | 2024-05-23 12:00PM EDT | 305.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 43 | 27.25% |
| GD240524C00310000 | 2024-05-23 11:49AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 2 | 28 | 40.04% |
| GD240524C00315000 | 2024-05-22 1:25PM EDT | 315.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 33 | 75.59% |
| GD240524C00325000 | 2024-05-21 3:25PM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 78.22% |
| GD240524C00330000 | 2024-05-20 2:25PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 58.98% |
| GD240524C00350000 | 2024-05-17 3:34PM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 138.38% |
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 | 1.55 | 0.00 | - | 6 | 6 | 174.32% |
| GD240524P00245000 | 2024-05-15 10:49AM EDT | 245.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 10 | 167.38% |
| GD240524P00260000 | 2024-05-20 10:39AM EDT | 260.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 67.97% |
| GD240524P00262500 | 2024-05-16 3:24PM EDT | 262.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 15 | 105.86% |
| GD240524P00265000 | 2024-05-21 9:59AM EDT | 265.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 27 | 94.34% |
| GD240524P00270000 | 2024-05-22 9:41AM EDT | 270.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 34 | 85.64% |
| GD240524P00275000 | 2024-05-20 10:47AM EDT | 275.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 11 | 53.13% |
| GD240524P00280000 | 2024-05-22 1:25PM EDT | 280.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 89 | 51.76% |
| GD240524P00282500 | 2024-05-16 11:03AM EDT | 282.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | - | 10 | 53.86% |
| GD240524P00285000 | 2024-05-16 11:03AM EDT | 285.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 24 | 46.34% |
| GD240524P00287500 | 2024-05-22 3:51PM EDT | 287.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 26.12% |
| GD240524P00290000 | 2024-05-22 2:20PM EDT | 290.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 7 | 46 | 18.26% |
| GD240524P00292500 | 2024-05-23 11:14AM EDT | 292.50 | 0.13 | 0.20 | 0.45 | -0.02 | -13.33% | 6 | 41 | 17.14% |
| GD240524P00295000 | 2024-05-23 2:23PM EDT | 295.00 | 0.66 | 0.75 | 1.00 | -0.04 | -5.71% | 6 | 78 | 14.06% |
| GD240524P00297500 | 2024-05-22 9:51AM EDT | 297.50 | 1.11 | 2.15 | 2.65 | -0.26 | -18.98% | 6 | 68 | 16.19% |
| GD240524P00300000 | 2024-05-23 9:43AM EDT | 300.00 | 3.10 | 4.20 | 5.40 | +0.31 | +11.11% | 3 | 63 | 28.69% |
© 2024 Yahoo. All rights reserved.