Singapore markets open in 4 hours 54 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
65,886.99 +4,313.02 (+7.00%) CMC Crypto 200
1,392.96 +125.01 (+9.86%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 138.50 | 143.50 | 0.00 | - | - | 2 | 54.58% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 132.00 | 137.00 | 0.00 | - | 1 | 1 | 49.37% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 84.00 | 88.50 | 0.00 | - | 1 | 2 | 38.38% |
| GD250620C00230000 | 2024-02-06 12:23PM EDT | 230.00 | 52.95 | 55.20 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 31.65% |
| GD250620C00250000 | 2024-05-06 11:59AM EDT | 250.00 | 54.88 | 57.60 | 59.80 | 0.00 | - | 1 | 2 | 28.92% |
| GD250620C00260000 | 2024-05-08 12:27PM EDT | 260.00 | 50.36 | 50.50 | 51.90 | 0.00 | - | 1 | 30 | 27.36% |
| GD250620C00270000 | 2024-05-13 10:25AM EDT | 270.00 | 46.00 | 42.80 | 44.50 | 0.00 | - | 2 | 57 | 26.01% |
| GD250620C00280000 | 2024-05-10 2:10PM EDT | 280.00 | 38.79 | 36.60 | 37.50 | 0.00 | - | 2 | 15 | 24.69% |
| GD250620C00290000 | 2024-05-09 12:34PM EDT | 290.00 | 31.53 | 28.50 | 31.40 | 0.00 | - | 3 | 27 | 23.78% |
| GD250620C00300000 | 2024-05-08 12:27PM EDT | 300.00 | 24.63 | 24.90 | 25.90 | 0.00 | - | 4 | 93 | 22.96% |
| GD250620C00310000 | 2024-04-30 12:54PM EDT | 310.00 | 18.10 | 18.80 | 23.00 | 0.00 | - | 4 | 175 | 23.82% |
| GD250620C00320000 | 2024-05-06 12:06PM EDT | 320.00 | 14.22 | 13.50 | 16.80 | 0.00 | - | 14 | 156 | 21.55% |
| GD250620C00330000 | 2024-05-09 12:16PM EDT | 330.00 | 13.17 | 12.50 | 13.10 | 0.00 | - | 220 | 284 | 20.87% |
| GD250620C00340000 | 2024-05-09 3:17PM EDT | 340.00 | 10.15 | 7.80 | 11.80 | 0.00 | - | 31 | 191 | 21.93% |
| GD250620C00350000 | 2024-04-23 3:50PM EDT | 350.00 | 8.20 | 6.00 | 9.70 | 0.00 | - | 5 | 52 | 21.94% |
| GD250620C00360000 | 2024-05-13 11:10AM EDT | 360.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 47 | 224 | 19.79% |
| GD250620C00370000 | 2024-05-02 9:37AM EDT | 370.00 | 3.00 | 2.30 | 5.90 | 0.00 | - | 1 | 126 | 21.29% |
| GD250620C00380000 | 2024-05-14 2:42PM EDT | 380.00 | 3.40 | 1.10 | 5.40 | 0.00 | - | 3 | 108 | 22.19% |
| GD250620C00390000 | 2024-05-08 3:05PM EDT | 390.00 | 2.42 | 2.35 | 2.70 | 0.00 | - | 10 | 11 | 19.49% |
| GD250620C00400000 | 2024-04-25 9:33AM EDT | 400.00 | 1.90 | 1.20 | 3.20 | 0.00 | - | - | 3 | 21.64% |
| GD250620C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.15 | 1.35 | 1.65 | 0.00 | - | 1 | 0 | 19.65% |
| GD250620C00420000 | 2024-04-30 1:53PM EDT | 420.00 | 0.90 | 0.00 | 2.75 | 0.00 | - | 26 | 130 | 23.18% |
| GD250620C00430000 | 2024-04-17 3:24PM EDT | 430.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | 15 | 480 | 24.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 51.84% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 41.20% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 40.37% |
| GD250620P00180000 | 2024-02-14 2:23PM EDT | 180.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 38.62% |
| GD250620P00190000 | 2024-05-01 3:05PM EDT | 190.00 | 1.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 30.67% |
| GD250620P00195000 | 2024-05-01 2:12PM EDT | 195.00 | 1.54 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 29.69% |
| GD250620P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 4 | 34 | 26.51% |
| GD250620P00210000 | 2024-04-29 3:01PM EDT | 210.00 | 2.25 | 0.15 | 2.30 | 0.00 | - | 3 | 19 | 23.32% |
| GD250620P00220000 | 2024-05-07 10:41AM EDT | 220.00 | 2.45 | 1.70 | 3.90 | 0.00 | - | 1 | 8 | 24.03% |
| GD250620P00230000 | 2024-04-26 10:10AM EDT | 230.00 | 4.40 | 2.65 | 3.10 | 0.00 | - | 1 | 25 | 19.85% |
| GD250620P00240000 | 2024-04-30 11:55AM EDT | 240.00 | 4.90 | 1.95 | 5.60 | 0.00 | - | 1 | 18 | 21.08% |
| GD250620P00250000 | 2024-04-08 3:52PM EDT | 250.00 | 8.40 | 5.50 | 8.30 | 0.00 | - | 100 | 225 | 21.49% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 260.00 | 8.12 | 6.90 | 7.40 | 0.00 | - | 330 | 578 | 17.41% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 270.00 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 24.59% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 280.00 | 13.45 | 12.20 | 12.70 | 0.00 | - | 4 | 120 | 15.93% |
| GD250620P00290000 | 2024-05-10 10:52AM EDT | 290.00 | 15.40 | 13.50 | 16.30 | 0.00 | - | 2 | 78 | 15.15% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 300.00 | 19.90 | 20.00 | 20.60 | 0.00 | - | 2 | 414 | 14.30% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 310.00 | 30.10 | 25.00 | 25.80 | 0.00 | - | 1 | 1 | 13.47% |
| GD250620P00330000 | 2024-05-08 12:55PM EDT | 330.00 | 40.10 | 37.70 | 39.10 | 0.00 | - | - | 1 | 11.77% |
| GD250620P00340000 | 2024-05-08 12:53PM EDT | 340.00 | 48.00 | 45.50 | 47.30 | 0.00 | - | 1 | 1 | 11.09% |
© 2024 Yahoo. All rights reserved.