Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,079.05 +43.36 (+0.86%) Dow
38,260.69 +444.77 (+1.18%) Nasdaq
15,863.67 +205.84 (+1.31%) Bitcoin USD
58,093.89 -1,767.23 (-2.95%) CMC Crypto 200
1,222.31 -116.75 (-8.72%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 84.90 | 88.80 | 0.00 | - | - | 0 | 263.33% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 24.90 | 28.80 | 0.00 | - | 1 | 5 | 98.14% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 15.40 | 18.30 | 0.00 | - | 1 | 0 | 62.57% |
| GD240503C00272500 | 2024-04-22 9:46AM EDT | 272.50 | 17.50 | 12.90 | 16.10 | 0.00 | - | - | 2 | 60.89% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 11.10 | 13.80 | 0.00 | - | 3 | 9 | 56.74% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 7.50 | 11.10 | 0.00 | - | 1 | 8 | 46.70% |
| GD240503C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 6.60 | 6.70 | 8.50 | -2.62 | -28.42% | 1 | 59 | 37.96% |
| GD240503C00282500 | 2024-04-29 3:21PM EDT | 282.50 | 6.15 | 4.50 | 5.10 | 0.00 | - | 22 | 23 | 18.46% |
| GD240503C00285000 | 2024-05-01 2:37PM EDT | 285.00 | 2.40 | 2.50 | 2.90 | -2.41 | -50.10% | 7 | 97 | 15.14% |
| GD240503C00287500 | 2024-05-01 1:45PM EDT | 287.50 | 1.43 | 1.20 | 1.40 | -1.17 | -45.00% | 17 | 40 | 14.92% |
| GD240503C00290000 | 2024-04-30 2:13PM EDT | 290.00 | 0.85 | 0.35 | 0.55 | -0.75 | -46.88% | 2 | 344 | 15.06% |
| GD240503C00292500 | 2024-05-01 2:41PM EDT | 292.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 169 | 84 | 15.87% |
| GD240503C00295000 | 2024-04-30 2:25PM EDT | 295.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 2 | 155 | 23.34% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 47 | 36.33% |
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 57 | 96 | 23.73% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 1.85 | 0.00 | - | 9 | 1,521 | 51.56% |
| GD240503C00305000 | 2024-04-29 10:12AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 127 | 31.25% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 38.28% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 7 | 114 | 75.15% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 80.52% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 89.16% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 107.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 284.86% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 136.08% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 124.41% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 71.48% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 1.95 | 0.00 | - | 15 | 15 | 84.96% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 65.77% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 10 | 59.91% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 6 | 42 | 42.58% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 59 | 46.44% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 53.00% |
| GD240503P00277500 | 2024-04-30 9:53AM EDT | 277.50 | 0.10 | 0.00 | 0.80 | -0.05 | -33.33% | 1 | 42 | 37.74% |
| GD240503P00280000 | 2024-05-01 2:26PM EDT | 280.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 13 | 35 | 20.26% |
| GD240503P00282500 | 2024-05-01 2:48PM EDT | 282.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 163 | 37 | 15.72% |
| GD240503P00285000 | 2024-05-01 2:26PM EDT | 285.00 | 0.87 | 0.60 | 0.70 | +0.03 | +3.57% | 7 | 86 | 15.04% |
| GD240503P00287500 | 2024-05-01 3:00PM EDT | 287.50 | 1.60 | 1.60 | 1.90 | +0.35 | +28.00% | 9 | 47 | 16.75% |
| GD240503P00290000 | 2024-05-01 12:33PM EDT | 290.00 | 2.75 | 3.30 | 3.70 | -0.25 | -8.33% | 3 | 23 | 19.04% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 5.30 | 5.90 | 0.00 | - | 3 | 23 | 22.41% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 7.20 | 8.60 | 0.00 | - | 2 | 95 | 31.71% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.80 | 14.70 | 0.00 | - | 100 | 0 | 59.72% |
© 2024 Yahoo. All rights reserved.