Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,025.34 +3.13 (+0.06%) Dow
37,936.31 +183.00 (+0.48%) Nasdaq
15,652.56 -30.82 (-0.20%) Bitcoin USD
62,762.79 +245.64 (+0.39%) CMC Crypto 200
885.54 0.00 (0.00%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419C00200000 | 2024-04-11 10:25AM EDT | 200.00 | 86.70 | 82.90 | 86.70 | 0.00 | - | - | 3 | 303.81% |
| GD240419C00230000 | 2024-04-10 3:49PM EDT | 230.00 | 60.40 | 53.00 | 56.70 | 0.00 | - | 2 | 0 | 202.98% |
| GD240419C00240000 | 2024-04-10 1:18PM EDT | 240.00 | 48.70 | 43.00 | 46.60 | 0.00 | - | 100 | 0 | 167.68% |
| GD240419C00250000 | 2024-04-11 9:30AM EDT | 250.00 | 38.08 | 33.00 | 36.50 | 0.00 | - | 2 | 2 | 133.45% |
| GD240419C00255000 | 2024-03-27 1:31PM EDT | 255.00 | 25.30 | 28.00 | 31.70 | 0.00 | - | 2 | 0 | 123.63% |
| GD240419C00260000 | 2024-04-10 1:18PM EDT | 260.00 | 27.40 | 23.20 | 26.70 | 0.00 | - | 65 | 10 | 107.76% |
| GD240419C00267500 | 2024-04-10 1:00PM EDT | 267.50 | 21.10 | 15.90 | 19.40 | 0.00 | - | 10 | 0 | 87.70% |
| GD240419C00270000 | 2024-04-15 9:37AM EDT | 270.00 | 21.50 | 13.60 | 16.30 | 0.00 | - | 1 | 6 | 66.75% |
| GD240419C00272500 | 2024-04-12 11:26AM EDT | 272.50 | 18.82 | 11.30 | 13.60 | 0.00 | - | 2 | 2 | 54.39% |
| GD240419C00275000 | 2024-04-15 10:14AM EDT | 275.00 | 14.27 | 8.40 | 11.50 | 0.00 | - | 1 | 0 | 54.61% |
| GD240419C00277500 | 2024-04-17 10:06AM EDT | 277.50 | 8.10 | 5.80 | 8.90 | 0.00 | - | 6 | 23 | 44.24% |
| GD240419C00280000 | 2024-04-15 2:57PM EDT | 280.00 | 5.40 | 4.30 | 5.30 | 0.00 | - | 4 | 8 | 0.00% |
| GD240419C00282500 | 2024-04-11 11:24AM EDT | 282.50 | 5.90 | 2.40 | 3.30 | 0.00 | - | 1 | 230 | 16.65% |
| GD240419C00285000 | 2024-04-17 2:23PM EDT | 285.00 | 1.49 | 1.00 | 1.60 | 0.00 | - | 62 | 153 | 16.50% |
| GD240419C00287500 | 2024-04-18 9:44AM EDT | 287.50 | 0.55 | 0.30 | 0.65 | -0.30 | -35.29% | 2 | 178 | 17.33% |
| GD240419C00290000 | 2024-04-18 9:39AM EDT | 290.00 | 0.20 | 0.10 | 0.30 | -0.17 | -45.95% | 9 | 452 | 19.92% |
| GD240419C00292500 | 2024-04-17 2:49PM EDT | 292.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 9 | 303 | 26.86% |
| GD240419C00295000 | 2024-04-17 12:34PM EDT | 295.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 11 | 199 | 28.37% |
| GD240419C00297500 | 2024-04-17 11:39AM EDT | 297.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 31 | 311 | 50.88% |
| GD240419C00300000 | 2024-04-17 11:41AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 603 | 36.52% |
| GD240419C00305000 | 2024-04-17 9:47AM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 59.57% |
| GD240419C00310000 | 2024-04-17 2:08PM EDT | 310.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 267 | 70.51% |
| GD240419C00315000 | 2024-04-11 9:53AM EDT | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419P00210000 | 2024-04-03 1:16PM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 212.70% |
| GD240419P00230000 | 2024-03-22 12:19PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.62% |
| GD240419P00235000 | 2024-03-27 10:44AM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 144.24% |
| GD240419P00240000 | 2024-03-06 3:14PM EDT | 240.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 129.39% |
| GD240419P00250000 | 2024-04-04 11:24AM EDT | 250.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 28 | 100.59% |
| GD240419P00252500 | 2024-04-08 10:56AM EDT | 252.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.44% |
| GD240419P00255000 | 2024-04-15 12:25PM EDT | 255.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 91.99% |
| GD240419P00260000 | 2024-04-15 11:21AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 84 | 79.00% |
| GD240419P00262500 | 2024-04-04 11:16AM EDT | 262.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 72.46% |
| GD240419P00265000 | 2024-04-03 1:17PM EDT | 265.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 65.92% |
| GD240419P00267500 | 2024-04-15 1:55PM EDT | 267.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 59.28% |
| GD240419P00270000 | 2024-04-15 10:49AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 316 | 52.59% |
| GD240419P00272500 | 2024-04-16 10:27AM EDT | 272.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 55.57% |
| GD240419P00275000 | 2024-04-18 9:36AM EDT | 275.00 | 0.05 | 0.00 | 0.70 | -0.06 | -54.55% | 5 | 162 | 46.73% |
| GD240419P00277500 | 2024-04-16 3:27PM EDT | 277.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 147 | 26.86% |
| GD240419P00280000 | 2024-04-17 2:29PM EDT | 280.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 3 | 173 | 23.73% |
| GD240419P00282500 | 2024-04-17 2:45PM EDT | 282.50 | 0.65 | 0.55 | 0.85 | 0.00 | - | 19 | 121 | 23.49% |
| GD240419P00285000 | 2024-04-17 3:27PM EDT | 285.00 | 1.80 | 1.60 | 2.00 | 0.00 | - | 11 | 151 | 26.05% |
| GD240419P00287500 | 2024-04-17 2:09PM EDT | 287.50 | 3.51 | 2.95 | 3.60 | 0.00 | - | 4 | 129 | 28.44% |
| GD240419P00290000 | 2024-04-17 12:51PM EDT | 290.00 | 6.31 | 4.60 | 5.90 | 0.00 | - | 3 | 61 | 36.11% |
| GD240419P00292500 | 2024-04-12 3:05PM EDT | 292.50 | 6.69 | 6.30 | 8.70 | 0.00 | - | 31 | 5 | 49.66% |
| GD240419P00295000 | 2024-04-16 12:14PM EDT | 295.00 | 9.35 | 8.90 | 11.10 | 0.00 | - | 2 | 1 | 56.79% |
| GD240419P00297500 | 2024-04-12 1:15PM EDT | 297.50 | 10.12 | 11.10 | 14.00 | 0.00 | - | 10 | 0 | 71.44% |
| GD240419P00300000 | 2024-04-15 10:59AM EDT | 300.00 | 12.10 | 13.90 | 16.90 | 0.00 | - | 2 | 0 | 58.89% |
| GD240419P00310000 | 2024-04-05 12:56PM EDT | 310.00 | 16.63 | 23.40 | 26.70 | 0.00 | - | 1 | 0 | 73.39% |
© 2024 Yahoo. All rights reserved.