Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,613.87 -333.06 (-0.86%) Hang Seng
19,261.89 +41.27 (+0.21%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,863.50 -1,156.18 (-1.63%) CMC Crypto 200
1,467.64 -20.90 (-1.40%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 136.40 | 140.00 | 0.00 | - | 2 | 2 | 71.34% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 106.80 | 111.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 0.00% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 75.80 | 80.50 | 0.00 | - | 1 | 16 | 50.70% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 67.40 | 71.00 | 0.00 | - | 1 | 4 | 46.85% |
| GD240816C00240000 | 2024-05-10 1:36PM EDT | 240.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 47.90 | 51.50 | 0.00 | - | 1 | 8 | 36.94% |
| GD240816C00260000 | 2024-05-16 10:33AM EDT | 260.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240816C00270000 | 2024-05-21 3:41PM EDT | 270.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00280000 | 2024-05-21 12:46PM EDT | 280.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00290000 | 2024-05-21 1:40PM EDT | 290.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GD240816C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.39% |
| GD240816C00310000 | 2024-05-21 3:09PM EDT | 310.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| GD240816C00320000 | 2024-05-21 1:59PM EDT | 320.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| GD240816C00330000 | 2024-05-21 1:37PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GD240816C00340000 | 2024-05-20 12:10PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240816C00350000 | 2024-05-20 2:05PM EDT | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 32.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-05-20 2:29PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 80.47% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 50.49% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 56.57% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 51.97% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 43.16% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 42.82% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GD240816P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240816P00260000 | 2024-05-20 3:10PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD240816P00270000 | 2024-05-20 2:29PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GD240816P00280000 | 2024-05-21 11:35AM EDT | 280.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD240816P00290000 | 2024-05-21 11:35AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GD240816P00300000 | 2024-05-21 11:36AM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 14.41% |
© 2024 Yahoo. All rights reserved.