Singapore markets open in 4 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,850.14 +4,274.13 (+6.94%) CMC Crypto 200
1,388.82 +120.88 (+9.53%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 103.20 | 108.00 | 0.00 | - | - | 1 | 46.69% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD241115C00220000 | 2024-05-01 2:32PM EDT | 220.00 | 70.50 | 76.40 | 80.40 | 0.00 | - | - | 1 | 40.20% |
| GD241115C00240000 | 2024-05-13 2:07PM EDT | 240.00 | 59.25 | 58.60 | 60.00 | 0.00 | - | 1 | 1 | 30.65% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 48.80 | 51.90 | 0.00 | - | 1 | 1 | 29.93% |
| GD241115C00260000 | 2024-05-08 11:59AM EDT | 260.00 | 40.80 | 41.30 | 41.90 | 0.00 | - | 1 | 53 | 25.49% |
| GD241115C00270000 | 2024-05-14 12:12PM EDT | 270.00 | 32.60 | 33.00 | 34.00 | 0.00 | - | 2 | 10 | 24.05% |
| GD241115C00280000 | 2024-05-13 11:47AM EDT | 280.00 | 26.84 | 25.70 | 26.50 | 0.00 | - | 2 | 16 | 22.43% |
| GD241115C00290000 | 2024-05-15 10:40AM EDT | 290.00 | 19.13 | 18.10 | 19.80 | -1.13 | -5.58% | 1 | 182 | 20.98% |
| GD241115C00300000 | 2024-05-15 3:30PM EDT | 300.00 | 14.00 | 13.60 | 14.30 | -0.20 | -1.41% | 25 | 546 | 19.99% |
| GD241115C00310000 | 2024-05-13 2:23PM EDT | 310.00 | 9.92 | 8.60 | 9.70 | 0.00 | - | 4 | 160 | 18.95% |
| GD241115C00320000 | 2024-05-15 12:11PM EDT | 320.00 | 6.24 | 6.10 | 6.50 | -1.26 | -16.80% | 4 | 61 | 18.49% |
| GD241115C00330000 | 2024-05-10 11:33AM EDT | 330.00 | 4.70 | 3.70 | 4.10 | 0.00 | - | 1 | 149 | 17.97% |
| GD241115C00340000 | 2024-05-13 12:34PM EDT | 340.00 | 2.60 | 2.30 | 2.55 | 0.00 | - | 4 | 101 | 17.73% |
| GD241115C00350000 | 2024-04-29 12:46PM EDT | 350.00 | 1.57 | 1.30 | 1.50 | 0.00 | - | 1 | 11 | 17.44% |
| GD241115C00360000 | 2024-05-13 11:41AM EDT | 360.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 23.14% |
| GD241115C00370000 | 2024-04-19 2:47PM EDT | 370.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 21.77% |
| GD241115C00380000 | 2024-05-13 12:34PM EDT | 380.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 4 | 7 | 23.64% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 27.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-04-24 2:24PM EDT | 220.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 31.57% |
| GD241115P00230000 | 2024-05-01 10:47AM EDT | 230.00 | 1.18 | 0.30 | 1.90 | 0.00 | - | 2 | 88 | 25.60% |
| GD241115P00240000 | 2024-05-06 9:39AM EDT | 240.00 | 1.50 | 0.65 | 1.15 | 0.00 | - | 1 | 44 | 19.54% |
| GD241115P00250000 | 2024-05-09 12:52PM EDT | 250.00 | 1.75 | 1.50 | 1.75 | 0.00 | - | 2 | 116 | 18.31% |
| GD241115P00260000 | 2024-05-09 3:17PM EDT | 260.00 | 2.93 | 2.55 | 2.80 | 0.00 | - | 1 | 140 | 17.39% |
| GD241115P00270000 | 2024-05-15 11:18AM EDT | 270.00 | 4.35 | 4.00 | 5.00 | -0.03 | -0.68% | 1 | 117 | 17.48% |
| GD241115P00280000 | 2024-05-15 2:15PM EDT | 280.00 | 6.80 | 6.50 | 6.80 | -0.20 | -2.86% | 2 | 28 | 15.70% |
| GD241115P00290000 | 2024-05-10 10:57AM EDT | 290.00 | 9.80 | 9.70 | 11.20 | 0.00 | - | 3 | 53 | 16.12% |
| GD241115P00300000 | 2024-05-14 9:55AM EDT | 300.00 | 15.00 | 14.20 | 14.80 | -1.10 | -6.83% | 1 | 64 | 14.11% |
| GD241115P00310000 | 2024-05-10 12:19PM EDT | 310.00 | 19.40 | 19.80 | 21.20 | 0.00 | - | - | 1 | 13.94% |
| GD241115P00320000 | 2024-05-14 1:50PM EDT | 320.00 | 28.80 | 26.70 | 28.20 | 0.00 | - | 2 | 9 | 12.86% |
© 2024 Yahoo. All rights reserved.