Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,435.18 +19.67 (+0.58%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,021.31 +42.74 (+0.24%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,984.94 -1,943.82 (-3.19%) CMC Crypto 200
1,234.58 -100.34 (-7.52%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240712C00280000 | 2024-06-13 11:51AM EDT | 280.00 | 11.80 | 4.60 | 5.40 | 0.00 | - | 3 | 0 | 12.01% |
| GD240712C00285000 | 2024-07-03 12:55PM EDT | 285.00 | 2.15 | 1.60 | 2.20 | -0.30 | -12.24% | 67 | 0 | 12.66% |
| GD240712C00290000 | 2024-07-03 11:55AM EDT | 290.00 | 0.50 | 0.25 | 0.65 | +0.03 | +6.38% | 5 | 10 | 13.25% |
| GD240712C00292500 | 2024-07-02 3:13PM EDT | 292.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 9 | 0 | 13.94% |
| GD240712C00295000 | 2024-07-03 11:20AM EDT | 295.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 19 | 15.65% |
| GD240712C00297500 | 2024-07-03 9:42AM EDT | 297.50 | 0.10 | 0.00 | 0.55 | -0.44 | -81.48% | 6 | 24 | 22.53% |
| GD240712C00300000 | 2024-07-01 12:17PM EDT | 300.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 35.03% |
| GD240712C00302500 | 2024-06-27 3:58PM EDT | 302.50 | 0.38 | 0.00 | 2.25 | 0.00 | - | - | 0 | 44.74% |
| GD240712C00305000 | 2024-07-02 3:43PM EDT | 305.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 48.34% |
| GD240712C00307500 | 2024-06-24 11:04AM EDT | 307.50 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 0 | 51.82% |
| GD240712C00310000 | 2024-06-24 2:41PM EDT | 310.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 30 | 39 | 55.20% |
| GD240712C00315000 | 2024-06-24 9:30AM EDT | 315.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 29 | 48.56% |
| GD240712C00325000 | 2024-06-24 9:30AM EDT | 325.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 56.20% |
| GD240712C00345000 | 2024-06-28 12:04PM EDT | 345.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 79.74% |
| GD240712C00350000 | 2024-06-28 12:04PM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 0 | 84.28% |
| GD240712C00360000 | 2024-06-25 10:59AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 92.94% |
| GD240712C00370000 | 2024-06-24 10:54AM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 101.22% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240712P00235000 | 2024-06-28 12:04PM EDT | 235.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 83.64% |
| GD240712P00240000 | 2024-07-01 3:20PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 16 | 76.37% |
| GD240712P00270000 | 2024-06-17 3:06PM EDT | 270.00 | 0.47 | 0.05 | 2.35 | 0.00 | - | - | 0 | 43.62% |
| GD240712P00275000 | 2024-07-03 12:12PM EDT | 275.00 | 0.72 | 0.30 | 0.60 | +0.32 | +80.00% | 1 | 0 | 20.26% |
| GD240712P00280000 | 2024-07-03 12:44PM EDT | 280.00 | 1.50 | 0.95 | 1.40 | +0.35 | +30.43% | 109 | 0 | 18.53% |
| GD240712P00282500 | 2024-07-03 12:57PM EDT | 282.50 | 1.90 | 1.75 | 2.35 | +1.35 | +245.45% | 165 | 0 | 19.18% |
| GD240712P00285000 | 2024-07-03 12:25PM EDT | 285.00 | 3.80 | 2.95 | 3.60 | +0.45 | +13.43% | 120 | 0 | 19.84% |
| GD240712P00287500 | 2024-07-03 10:24AM EDT | 287.50 | 3.65 | 4.40 | 5.30 | -1.06 | -22.51% | 1 | 8 | 21.47% |
| GD240712P00290000 | 2024-07-02 9:30AM EDT | 290.00 | 6.89 | 5.60 | 7.70 | 0.00 | - | 1 | 30 | 26.12% |
| GD240712P00295000 | 2024-07-02 9:44AM EDT | 295.00 | 11.48 | 9.40 | 13.80 | 0.00 | - | 2 | 0 | 42.44% |
| GD240712P00302500 | 2024-06-28 1:02PM EDT | 302.50 | 12.15 | 16.90 | 21.20 | 0.00 | - | 15 | 15 | 54.50% |
© 2024 Yahoo. All rights reserved.