Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,192.14 -28.48 (-0.15%) FTSE 100
8,416.45 0.00 (0.00%) Bitcoin USD
69,771.93 -1,341.09 (-1.89%) CMC Crypto 200
1,471.04 -55.37 (-3.63%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00110000 | 2024-05-01 9:31AM EDT | 110.00 | 178.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GD260116C00120000 | 2024-05-17 1:59PM EDT | 120.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 139.00 | 144.00 | 0.00 | - | 1 | 3 | 0.00% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD260116C00185000 | 2023-10-31 11:17AM EDT | 185.00 | 72.96 | 74.10 | 76.40 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00190000 | 2024-04-29 10:30AM EDT | 190.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 104.50 | 109.00 | 0.00 | - | 1 | 6 | 35.73% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD260116C00230000 | 2024-04-01 12:28PM EDT | 230.00 | 75.00 | 73.20 | 75.10 | 0.00 | - | 4 | 13 | 22.74% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 27.74% |
| GD260116C00250000 | 2024-05-13 12:10PM EDT | 250.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GD260116C00260000 | 2024-04-24 11:29AM EDT | 260.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 270.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD260116C00280000 | 2024-05-20 10:28AM EDT | 280.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD260116C00290000 | 2024-05-20 12:11PM EDT | 290.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD260116C00300000 | 2024-05-17 9:37AM EDT | 300.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GD260116C00310000 | 2024-05-21 12:23PM EDT | 310.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GD260116C00320000 | 2024-05-21 10:11AM EDT | 320.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD260116C00330000 | 2024-05-21 10:10AM EDT | 330.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GD260116C00340000 | 2024-05-09 2:08PM EDT | 340.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GD260116C00350000 | 2024-05-21 3:53PM EDT | 350.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GD260116C00360000 | 2024-05-21 9:35AM EDT | 360.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| GD260116C00380000 | 2024-05-10 2:09PM EDT | 380.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GD260116C00390000 | 2024-05-13 3:27PM EDT | 390.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD260116C00400000 | 2024-05-06 10:37AM EDT | 400.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD260116C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GD260116C00420000 | 2024-04-23 2:44PM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD260116C00430000 | 2024-04-04 3:03PM EDT | 430.00 | 2.90 | 1.90 | 2.45 | 0.00 | - | 27 | 27 | 18.94% |
| GD260116C00440000 | 2024-04-25 12:51PM EDT | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.36% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 35.10% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 40.31% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 37.75% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 31.57% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 29.55% |
| GD260116P00180000 | 2024-04-29 10:45AM EDT | 180.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 34.49% |
| GD260116P00190000 | 2024-05-01 2:12PM EDT | 190.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.15 | 3.00 | 0.00 | - | 1 | 5 | 24.14% |
| GD260116P00200000 | 2024-05-13 12:58PM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GD260116P00210000 | 2024-04-24 1:25PM EDT | 210.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GD260116P00220000 | 2024-05-21 10:14AM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD260116P00230000 | 2024-05-20 9:50AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD260116P00240000 | 2024-05-15 3:05PM EDT | 240.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GD260116P00250000 | 2024-05-16 1:17PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD260116P00260000 | 2024-05-21 10:12AM EDT | 260.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GD260116P00270000 | 2024-05-21 11:59AM EDT | 270.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| GD260116P00280000 | 2024-05-16 12:37PM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GD260116P00290000 | 2024-05-20 11:36AM EDT | 290.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GD260116P00300000 | 2024-05-10 10:52AM EDT | 300.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GD260116P00310000 | 2024-05-01 12:36PM EDT | 310.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 37.00 | 40.00 | 0.00 | - | 1 | 1 | 17.10% |
| GD260116P00330000 | 2024-05-03 10:36AM EDT | 330.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.