Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.90 +54.22 (+1.03%) Dow
39,829.57 +271.46 (+0.69%) Nasdaq
16,726.13 +214.95 (+1.30%) Bitcoin USD
65,392.98 +4,137.07 (+6.75%) CMC Crypto 200
1,374.87 +106.93 (+8.43%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621C00105000 | 2023-08-21 10:09AM EDT | 105.00 | 120.00 | 120.70 | 122.30 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00110000 | 2023-10-26 12:53PM EDT | 110.00 | 132.60 | 136.80 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00135000 | 2023-08-07 11:13AM EDT | 135.00 | 95.40 | 84.10 | 87.60 | 0.00 | - | - | 7 | 0.00% |
| GD240621C00140000 | 2024-01-17 11:22AM EDT | 140.00 | 111.84 | 129.60 | 133.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00155000 | 2023-09-08 2:02PM EDT | 155.00 | 67.29 | 67.70 | 71.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD240621C00160000 | 2023-08-14 10:11AM EDT | 160.00 | 72.20 | 62.50 | 63.50 | 0.00 | - | 1 | 18 | 0.00% |
| GD240621C00165000 | 2023-08-30 9:46AM EDT | 165.00 | 67.45 | 59.70 | 61.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00170000 | 2023-11-10 12:23PM EDT | 170.00 | 76.35 | 83.00 | 87.50 | 0.00 | - | 9 | 19 | 0.00% |
| GD240621C00175000 | 2023-10-26 2:33PM EDT | 175.00 | 71.50 | 75.10 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00180000 | 2024-01-17 11:37AM EDT | 180.00 | 73.19 | 90.20 | 94.30 | 0.00 | - | 1 | 42 | 0.00% |
| GD240621C00185000 | 2024-01-17 12:28PM EDT | 185.00 | 68.88 | 84.20 | 89.00 | 0.00 | - | 1 | 24 | 0.00% |
| GD240621C00190000 | 2024-05-06 12:18PM EDT | 190.00 | 101.25 | 103.20 | 107.10 | 0.00 | - | 5 | 21 | 76.88% |
| GD240621C00195000 | 2024-04-10 10:10AM EDT | 195.00 | 94.45 | 101.60 | 105.00 | 0.00 | - | 1 | 42 | 102.80% |
| GD240621C00200000 | 2024-05-08 12:25PM EDT | 200.00 | 94.17 | 93.60 | 96.40 | 0.00 | - | 1 | 74 | 66.85% |
| GD240621C00210000 | 2024-04-03 3:08PM EDT | 210.00 | 81.41 | 77.80 | 81.80 | 0.00 | - | 1 | 52 | 0.00% |
| GD240621C00220000 | 2024-03-21 3:39PM EDT | 220.00 | 64.00 | 69.10 | 73.50 | 0.00 | - | 1 | 60 | 0.00% |
| GD240621C00230000 | 2024-05-08 12:25PM EDT | 230.00 | 64.90 | 63.60 | 67.50 | 0.00 | - | 2 | 121 | 51.47% |
| GD240621C00240000 | 2024-04-16 11:41AM EDT | 240.00 | 48.50 | 53.70 | 57.10 | 0.00 | - | 1 | 242 | 54.60% |
| GD240621C00250000 | 2024-05-15 11:38AM EDT | 250.00 | 46.75 | 45.10 | 47.40 | -1.30 | -2.71% | 1 | 300 | 48.01% |
| GD240621C00260000 | 2024-05-14 10:47AM EDT | 260.00 | 35.09 | 34.50 | 37.50 | 0.00 | - | 1 | 1,077 | 40.22% |
| GD240621C00270000 | 2024-05-09 2:17PM EDT | 270.00 | 26.80 | 24.80 | 26.80 | 0.00 | - | 62 | 686 | 29.02% |
| GD240621C00280000 | 2024-05-15 12:26PM EDT | 280.00 | 16.95 | 15.60 | 16.90 | -0.85 | -4.78% | 12 | 957 | 21.11% |
| GD240621C00290000 | 2024-05-14 12:33PM EDT | 290.00 | 8.75 | 8.40 | 8.80 | +0.55 | +6.71% | 2 | 1,412 | 17.19% |
| GD240621C00300000 | 2024-05-15 1:58PM EDT | 300.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 29 | 1,473 | 14.97% |
| GD240621C00310000 | 2024-05-15 1:17PM EDT | 310.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 20 | 331 | 14.55% |
| GD240621C00320000 | 2024-05-14 11:23AM EDT | 320.00 | 0.32 | 0.30 | 0.70 | 0.00 | - | 1 | 225 | 18.75% |
| GD240621C00330000 | 2024-05-14 11:12AM EDT | 330.00 | 0.17 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 24.46% |
| GD240621C00340000 | 2024-04-22 2:47PM EDT | 340.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 3 | 12 | 29.15% |
| GD240621C00350000 | 2024-04-23 9:53AM EDT | 350.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 33.11% |
| GD240621C00360000 | 2024-03-06 1:48PM EDT | 360.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 37.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00105000 | 2024-02-23 4:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 144.24% |
| GD240621P00130000 | 2024-05-07 2:12PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 95.70% |
| GD240621P00140000 | 2023-08-30 12:26PM EDT | 140.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 111.04% |
| GD240621P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 108.59% |
| GD240621P00150000 | 2023-08-24 10:42AM EDT | 150.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 108.98% |
| GD240621P00155000 | 2024-01-24 4:46PM EDT | 155.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 102.52% |
| GD240621P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 1.35 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 101.76% |
| GD240621P00165000 | 2023-06-29 1:23PM EDT | 165.00 | 2.90 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 111.33% |
| GD240621P00170000 | 2024-04-23 1:53PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 80.96% |
| GD240621P00175000 | 2024-02-28 11:35AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 77.15% |
| GD240621P00180000 | 2023-11-20 4:41PM EDT | 180.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 90.55% |
| GD240621P00185000 | 2024-02-28 11:35AM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 6 | 26 | 81.88% |
| GD240621P00190000 | 2024-03-07 12:11PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 66.21% |
| GD240621P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 62.70% |
| GD240621P00200000 | 2024-05-13 1:38PM EDT | 200.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 46 | 57.32% |
| GD240621P00210000 | 2024-03-18 12:01PM EDT | 210.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 236 | 59.40% |
| GD240621P00220000 | 2024-05-09 11:16AM EDT | 220.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 202 | 52.44% |
| GD240621P00230000 | 2024-05-03 9:30AM EDT | 230.00 | 0.44 | 0.10 | 0.60 | 0.00 | - | 1 | 323 | 43.75% |
| GD240621P00240000 | 2024-05-09 1:32PM EDT | 240.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 360 | 39.09% |
| GD240621P00250000 | 2024-05-06 2:55PM EDT | 250.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 410 | 30.58% |
| GD240621P00260000 | 2024-05-07 1:26PM EDT | 260.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 2 | 489 | 27.04% |
| GD240621P00270000 | 2024-05-09 12:39PM EDT | 270.00 | 0.46 | 0.20 | 0.95 | 0.00 | - | 2 | 239 | 21.13% |
| GD240621P00280000 | 2024-05-15 1:05PM EDT | 280.00 | 0.92 | 0.90 | 1.00 | -0.33 | -26.40% | 2 | 285 | 14.52% |
| GD240621P00290000 | 2024-05-15 1:05PM EDT | 290.00 | 2.72 | 2.75 | 2.95 | -0.28 | -9.33% | 10 | 338 | 12.70% |
| GD240621P00300000 | 2024-05-15 10:06AM EDT | 300.00 | 7.30 | 7.50 | 7.90 | -1.40 | -16.09% | 6 | 105 | 11.60% |
| GD240621P00310000 | 2024-05-13 10:12AM EDT | 310.00 | 14.29 | 15.10 | 16.30 | 0.00 | - | 10 | 10 | 12.35% |
© 2024 Yahoo. All rights reserved.