Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,384.61 -31.84 (-0.38%) Bitcoin USD
70,046.27 -1,263.46 (-1.77%) CMC Crypto 200
1,518.31 -8.10 (-0.53%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 260.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD240531C00285000 | 2024-05-08 9:49AM EDT | 285.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GD240531C00290000 | 2024-05-21 9:53AM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GD240531C00292500 | 2024-05-21 2:37PM EDT | 292.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GD240531C00295000 | 2024-05-21 3:59PM EDT | 295.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| GD240531C00297500 | 2024-05-20 9:31AM EDT | 297.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| GD240531C00300000 | 2024-05-21 3:51PM EDT | 300.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 49 | 116 | 1.56% |
| GD240531C00302500 | 2024-05-21 3:54PM EDT | 302.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| GD240531C00305000 | 2024-05-21 1:33PM EDT | 305.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 3.13% |
| GD240531C00310000 | 2024-05-20 12:43PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| GD240531C00315000 | 2024-05-10 2:12PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| GD240531C00320000 | 2024-05-21 3:19PM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 51.86% |
| GD240531C00370000 | 2024-05-17 12:32PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00250000 | 2024-05-20 11:46AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| GD240531P00260000 | 2024-05-13 10:01AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GD240531P00265000 | 2024-05-10 10:27AM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| GD240531P00270000 | 2024-05-21 1:31PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GD240531P00275000 | 2024-05-21 3:19PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| GD240531P00280000 | 2024-05-17 1:24PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 222 | 6.25% |
| GD240531P00282500 | 2024-05-16 2:14PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GD240531P00285000 | 2024-05-17 1:24PM EDT | 285.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 6.25% |
| GD240531P00287500 | 2024-05-16 2:14PM EDT | 287.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| GD240531P00290000 | 2024-05-21 3:57PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| GD240531P00292500 | 2024-05-21 1:46PM EDT | 292.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 3.13% |
| GD240531P00295000 | 2024-05-21 12:12PM EDT | 295.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| GD240531P00297500 | 2024-05-20 3:15PM EDT | 297.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GD240531P00300000 | 2024-05-21 2:39PM EDT | 300.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| GD240531P00310000 | 2024-05-16 1:50PM EDT | 310.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.