Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,347.72 -68.73 (-0.82%) Bitcoin USD
69,842.77 -574.68 (-0.82%) CMC Crypto 200
1,509.95 -16.47 (-1.08%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00230000 | 2024-05-08 12:00PM EDT | 230.00 | 63.59 | 65.80 | 69.90 | 0.00 | - | 1 | 0 | 133.79% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 54.80 | 58.50 | 0.00 | - | - | 1 | 148.63% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 270.00 | 25.49 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 64.94% |
| GD240524C00275000 | 2024-05-06 10:14AM EDT | 275.00 | 16.30 | 21.60 | 24.30 | 0.00 | - | 2 | 2 | 53.17% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 280.00 | 14.20 | 17.00 | 19.30 | 0.00 | - | 1 | 11 | 70.09% |
| GD240524C00282500 | 2024-05-20 11:04AM EDT | 282.50 | 18.10 | 14.70 | 16.40 | 0.00 | - | 3 | 0 | 57.30% |
| GD240524C00285000 | 2024-05-17 11:23AM EDT | 285.00 | 11.70 | 11.90 | 14.50 | 0.00 | - | 1 | 17 | 59.11% |
| GD240524C00287500 | 2024-05-17 1:35PM EDT | 287.50 | 10.51 | 8.80 | 11.40 | 0.00 | - | 1 | 13 | 44.04% |
| GD240524C00290000 | 2024-05-21 2:37PM EDT | 290.00 | 9.05 | 7.50 | 8.60 | 0.00 | - | 2 | 24 | 33.13% |
| GD240524C00292500 | 2024-05-15 1:50PM EDT | 292.50 | 3.80 | 5.20 | 7.00 | 0.00 | - | 2 | 15 | 36.43% |
| GD240524C00295000 | 2024-05-21 3:54PM EDT | 295.00 | 3.45 | 2.90 | 3.70 | 0.00 | - | 1 | 50 | 19.68% |
| GD240524C00297500 | 2024-05-21 2:06PM EDT | 297.50 | 2.30 | 1.50 | 1.90 | 0.00 | - | 1 | 61 | 16.90% |
| GD240524C00300000 | 2024-05-22 10:07AM EDT | 300.00 | 0.70 | 0.50 | 0.70 | -0.05 | -6.67% | 3 | 60 | 14.87% |
| GD240524C00302500 | 2024-05-22 10:03AM EDT | 302.50 | 0.30 | 0.20 | 0.30 | -0.52 | -63.41% | 5 | 32 | 16.14% |
| GD240524C00305000 | 2024-05-21 1:15PM EDT | 305.00 | 0.15 | 0.05 | 0.20 | -0.10 | -28.57% | 1 | 42 | 19.39% |
| GD240524C00310000 | 2024-05-21 3:45PM EDT | 310.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 2 | 28 | 30.13% |
| GD240524C00315000 | 2024-05-20 1:47PM EDT | 315.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 7 | 33 | 37.21% |
| GD240524C00325000 | 2024-05-21 3:25PM EDT | 325.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| GD240524C00330000 | 2024-05-20 2:25PM EDT | 330.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
| GD240524C00350000 | 2024-05-17 3:34PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00240000 | 2024-05-13 2:59PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 127.44% |
| GD240524P00245000 | 2024-05-15 10:49AM EDT | 245.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 117.09% |
| GD240524P00260000 | 2024-05-20 10:39AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 86.52% |
| GD240524P00262500 | 2024-05-16 3:24PM EDT | 262.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 15 | 81.45% |
| GD240524P00265000 | 2024-05-21 9:59AM EDT | 265.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 25 | 27 | 71.97% |
| GD240524P00270000 | 2024-05-22 9:40AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 8 | 26 | 52.54% |
| GD240524P00275000 | 2024-05-20 10:47AM EDT | 275.00 | 0.12 | 0.05 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| GD240524P00280000 | 2024-05-21 2:21PM EDT | 280.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 85 | 55.71% |
| GD240524P00282500 | 2024-05-16 11:03AM EDT | 282.50 | 0.17 | 0.05 | 0.60 | 0.00 | - | - | 10 | 45.85% |
| GD240524P00285000 | 2024-05-16 11:03AM EDT | 285.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| GD240524P00287500 | 2024-05-20 2:19PM EDT | 287.50 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 28.17% |
| GD240524P00290000 | 2024-05-21 2:56PM EDT | 290.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 16 | 46 | 22.80% |
| GD240524P00292500 | 2024-05-22 9:32AM EDT | 292.50 | 0.40 | 0.15 | 0.30 | +0.15 | +60.00% | 5 | 40 | 17.14% |
| GD240524P00295000 | 2024-05-20 3:41PM EDT | 295.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 64 | 79 | 14.82% |
| GD240524P00297500 | 2024-05-21 1:11PM EDT | 297.50 | 1.37 | 1.15 | 1.40 | +0.37 | +37.00% | 3 | 65 | 13.75% |
| GD240524P00300000 | 2024-05-21 3:59PM EDT | 300.00 | 2.79 | 2.45 | 3.00 | -0.70 | -20.06% | 3 | 60 | 14.43% |
© 2024 Yahoo. All rights reserved.