Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,724.19 +39.34 (+0.06%) CMC Crypto 200
1,261.59 -22.23 (-1.73%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117C00105000 | 2024-03-06 4:12PM EDT | 105.00 | 169.19 | 188.10 | 192.80 | 0.00 | - | 1 | 17 | 102.17% |
| GD250117C00110000 | 2024-01-12 10:36AM EDT | 110.00 | 141.81 | 159.00 | 164.00 | 0.00 | - | 2 | 4 | 0.00% |
| GD250117C00115000 | 2023-07-20 12:13PM EDT | 115.00 | 105.55 | 110.70 | 115.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD250117C00140000 | 2024-04-02 1:14PM EDT | 140.00 | 151.00 | 147.50 | 151.50 | 0.00 | - | 2 | 2 | 56.12% |
| GD250117C00145000 | 2023-10-09 9:31AM EDT | 145.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00150000 | 2024-04-26 3:49PM EDT | 150.00 | 138.08 | 149.70 | 154.50 | 0.00 | - | 1 | 13 | 91.11% |
| GD250117C00155000 | 2024-04-01 11:34AM EDT | 155.00 | 137.17 | 133.20 | 137.10 | 0.00 | - | 1 | 1 | 52.95% |
| GD250117C00160000 | 2024-01-11 4:55PM EDT | 160.00 | 93.85 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 0.00% |
| GD250117C00165000 | 2023-06-02 10:23AM EDT | 165.00 | 53.17 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 122.55 | 127.50 | 131.60 | 0.00 | - | 3 | 2 | 71.16% |
| GD250117C00175000 | 2024-04-25 2:41PM EDT | 175.00 | 114.12 | 125.70 | 130.40 | 0.00 | - | 5 | 6 | 76.66% |
| GD250117C00180000 | 2024-03-21 2:42PM EDT | 180.00 | 106.70 | 111.10 | 115.70 | 0.00 | - | 1 | 5 | 55.05% |
| GD250117C00185000 | 2023-12-26 2:28PM EDT | 185.00 | 77.80 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00190000 | 2024-02-05 2:16PM EDT | 190.00 | 82.00 | 87.50 | 92.50 | 0.00 | - | 15 | 53 | 0.00% |
| GD250117C00195000 | 2024-05-30 2:21PM EDT | 195.00 | 106.30 | 96.00 | 100.40 | 0.00 | - | 1 | 4 | 46.99% |
| GD250117C00200000 | 2024-06-17 12:47PM EDT | 200.00 | 97.00 | 91.20 | 95.30 | 0.00 | - | 2 | 26 | 44.44% |
| GD250117C00210000 | 2024-05-28 3:35PM EDT | 210.00 | 92.64 | 84.00 | 88.60 | 0.00 | - | 1 | 79 | 47.52% |
| GD250117C00220000 | 2024-06-20 12:10PM EDT | 220.00 | 81.65 | 72.10 | 76.20 | 0.00 | - | 1 | 140 | 37.78% |
| GD250117C00230000 | 2024-06-12 9:51AM EDT | 230.00 | 69.55 | 62.80 | 67.10 | 0.00 | - | 1 | 930 | 35.26% |
| GD250117C00240000 | 2024-06-12 1:50PM EDT | 240.00 | 60.32 | 53.50 | 57.80 | 0.00 | - | 1 | 364 | 32.16% |
| GD250117C00250000 | 2024-06-26 9:35AM EDT | 250.00 | 51.17 | 45.00 | 47.80 | 0.00 | - | 1 | 459 | 27.77% |
| GD250117C00260000 | 2024-06-26 9:35AM EDT | 260.00 | 42.60 | 37.40 | 39.50 | 0.00 | - | 1 | 447 | 25.89% |
| GD250117C00270000 | 2024-06-21 11:58AM EDT | 270.00 | 38.25 | 29.90 | 31.30 | 0.00 | - | 2 | 871 | 23.62% |
| GD250117C00280000 | 2024-06-25 9:57AM EDT | 280.00 | 28.15 | 23.00 | 25.60 | 0.00 | - | 4 | 1,077 | 23.81% |
| GD250117C00290000 | 2024-06-28 2:55PM EDT | 290.00 | 17.58 | 17.00 | 19.40 | -3.12 | -15.07% | 3 | 812 | 22.47% |
| GD250117C00300000 | 2024-06-24 10:51AM EDT | 300.00 | 19.90 | 11.60 | 14.10 | 0.00 | - | 1 | 531 | 21.27% |
| GD250117C00310000 | 2024-06-27 3:29PM EDT | 310.00 | 9.30 | 7.50 | 10.30 | 0.00 | - | 2 | 521 | 20.87% |
| GD250117C00320000 | 2024-06-24 1:25PM EDT | 320.00 | 9.44 | 4.90 | 5.80 | 0.00 | - | 5 | 485 | 18.40% |
| GD250117C00330000 | 2024-06-24 3:39PM EDT | 330.00 | 3.80 | 3.40 | 5.50 | -2.20 | -36.67% | 20 | 254 | 20.91% |
| GD250117C00340000 | 2024-06-25 10:45AM EDT | 340.00 | 3.35 | 1.15 | 2.40 | 0.00 | - | 1 | 653 | 17.92% |
| GD250117C00350000 | 2024-06-25 1:43PM EDT | 350.00 | 2.02 | 0.30 | 1.65 | 0.00 | - | 1 | 261 | 18.25% |
| GD250117C00360000 | 2024-06-27 2:51PM EDT | 360.00 | 1.06 | 0.75 | 2.05 | 0.00 | - | 7 | 54 | 21.33% |
| GD250117C00370000 | 2024-06-26 3:54PM EDT | 370.00 | 0.81 | 0.30 | 1.95 | 0.00 | - | 1 | 572 | 22.97% |
| GD250117C00380000 | 2024-05-23 2:59PM EDT | 380.00 | 0.83 | 0.45 | 1.00 | 0.00 | - | 6 | 118 | 21.50% |
| GD250117C00390000 | 2024-04-15 2:37PM EDT | 390.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 6 | 30 | 23.52% |
| GD250117C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GD250117C00410000 | 2024-03-05 11:42AM EDT | 410.00 | 0.35 | 0.20 | 1.95 | 0.00 | - | - | 1 | 29.82% |
| GD250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 29.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117P00105000 | 2023-10-10 12:19PM EDT | 105.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 3 | 40 | 63.48% |
| GD250117P00110000 | 2023-11-27 2:25PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 16 | 32 | 61.23% |
| GD250117P00115000 | 2024-02-21 10:30AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 62.50% |
| GD250117P00120000 | 2024-01-03 4:28PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 56.54% |
| GD250117P00125000 | 2023-11-27 10:30AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GD250117P00130000 | 2024-01-17 3:51PM EDT | 130.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 55.49% |
| GD250117P00135000 | 2023-07-12 9:48AM EDT | 135.00 | 2.10 | 0.55 | 1.60 | 0.00 | - | 5 | 4 | 56.19% |
| GD250117P00140000 | 2023-12-19 2:32PM EDT | 140.00 | 1.34 | 0.10 | 1.90 | 0.00 | - | 1 | 8 | 53.10% |
| GD250117P00145000 | 2023-10-10 12:19PM EDT | 145.00 | 1.71 | 0.05 | 2.00 | 0.00 | - | 3 | 24 | 51.05% |
| GD250117P00150000 | 2024-01-24 11:22AM EDT | 150.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 21 | 53.46% |
| GD250117P00155000 | 2023-12-15 11:14AM EDT | 155.00 | 0.99 | 0.25 | 2.20 | 0.00 | - | 10 | 11 | 54.33% |
| GD250117P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| GD250117P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| GD250117P00170000 | 2023-12-14 10:56AM EDT | 170.00 | 1.35 | 0.10 | 2.85 | 0.00 | - | 2 | 19 | 50.41% |
| GD250117P00175000 | 2024-06-07 10:12AM EDT | 175.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 85 | 35.69% |
| GD250117P00180000 | 2024-05-24 2:50PM EDT | 180.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 60 | 318 | 34.80% |
| GD250117P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 2 | 266 | 34.85% |
| GD250117P00190000 | 2024-02-05 1:53PM EDT | 190.00 | 1.74 | 0.45 | 2.50 | 0.00 | - | 1 | 36 | 40.33% |
| GD250117P00195000 | 2024-04-15 2:54PM EDT | 195.00 | 1.10 | 0.15 | 1.70 | 0.00 | - | 1 | 50 | 35.01% |
| GD250117P00200000 | 2024-06-28 10:52AM EDT | 200.00 | 0.60 | 0.20 | 0.70 | +0.05 | +9.09% | 1 | 417 | 27.74% |
| GD250117P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.60 | 0.30 | 2.75 | 0.00 | - | 20 | 241 | 33.33% |
| GD250117P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 0.65 | 0.30 | 1.65 | 0.00 | - | 3 | 534 | 25.93% |
| GD250117P00230000 | 2024-06-11 12:54PM EDT | 230.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 1 | 1,321 | 21.33% |
| GD250117P00240000 | 2024-06-21 12:00PM EDT | 240.00 | 1.35 | 1.45 | 1.95 | 0.00 | - | 10 | 709 | 20.20% |
| GD250117P00250000 | 2024-06-28 2:33PM EDT | 250.00 | 2.50 | 2.35 | 2.75 | +0.45 | +21.95% | 8 | 443 | 18.77% |
| GD250117P00260000 | 2024-06-20 3:55PM EDT | 260.00 | 2.95 | 3.70 | 6.00 | 0.00 | - | 4 | 241 | 20.85% |
| GD250117P00270000 | 2024-06-28 11:32AM EDT | 270.00 | 5.54 | 5.70 | 6.70 | -0.11 | -1.95% | 10 | 225 | 17.61% |
| GD250117P00280000 | 2024-06-28 1:24PM EDT | 280.00 | 8.50 | 8.60 | 10.80 | +0.36 | +4.42% | 3 | 284 | 18.16% |
| GD250117P00290000 | 2024-06-28 1:33PM EDT | 290.00 | 12.30 | 11.20 | 13.80 | +2.50 | +25.51% | 3 | 297 | 16.13% |
| GD250117P00300000 | 2024-06-28 2:53PM EDT | 300.00 | 17.80 | 17.40 | 18.80 | +0.35 | +2.01% | 13 | 135 | 15.20% |
| GD250117P00310000 | 2024-06-28 10:13AM EDT | 310.00 | 22.30 | 23.70 | 26.20 | +1.10 | +5.19% | 1 | 41 | 15.87% |
| GD250117P00320000 | 2024-05-15 12:50PM EDT | 320.00 | 28.70 | 28.50 | 32.60 | 0.00 | - | - | 1 | 13.65% |
| GD250117P00330000 | 2024-05-08 11:57AM EDT | 330.00 | 37.70 | 30.60 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117P00340000 | 2024-04-24 1:16PM EDT | 340.00 | 62.00 | 39.20 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.