Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,315.92 +26.50 (+0.81%) Nikkei
38,725.30 +339.57 (+0.88%) Hang Seng
19,384.07 +310.36 (+1.63%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
65,802.40 +3,871.00 (+6.25%) CMC Crypto 200
1,388.34 +120.39 (+9.49%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00110000 | 2023-10-11 12:33PM EDT | 110.00 | 129.60 | 133.00 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00115000 | 2023-10-11 1:54PM EDT | 115.00 | 124.90 | 127.80 | 132.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00150000 | 2024-01-18 1:04PM EDT | 150.00 | 101.03 | 118.20 | 123.00 | 0.00 | - | 2 | 2 | 0.00% |
| GD240517C00175000 | 2023-09-19 9:52AM EDT | 175.00 | 54.60 | 66.70 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GD240517C00180000 | 2023-12-20 3:51PM EDT | 180.00 | 74.85 | 69.40 | 73.80 | 0.00 | - | 1 | 5 | 0.00% |
| GD240517C00185000 | 2024-04-10 1:00PM EDT | 185.00 | 104.30 | 110.30 | 114.00 | 0.00 | - | 55 | 0 | 438.62% |
| GD240517C00190000 | 2023-09-21 9:51AM EDT | 190.00 | 41.40 | 50.80 | 51.60 | 0.00 | - | - | 3 | 0.00% |
| GD240517C00195000 | 2024-04-10 1:00PM EDT | 195.00 | 93.10 | 100.30 | 104.00 | 0.00 | - | 55 | 0 | 397.75% |
| GD240517C00200000 | 2024-04-22 2:25PM EDT | 200.00 | 93.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240517C00210000 | 2023-11-07 3:11PM EDT | 210.00 | 39.30 | 45.40 | 46.10 | 0.00 | - | 1 | 28 | 0.00% |
| GD240517C00220000 | 2024-04-10 9:34AM EDT | 220.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GD240517C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240517C00240000 | 2024-05-14 12:08PM EDT | 240.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240517C00250000 | 2024-05-09 10:08AM EDT | 250.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240517C00260000 | 2024-05-15 3:52PM EDT | 260.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240517C00265000 | 2024-04-29 11:03AM EDT | 265.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240517C00270000 | 2024-05-15 3:30PM EDT | 270.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GD240517C00272500 | 2024-04-25 12:58PM EDT | 272.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240517C00275000 | 2024-05-07 12:01PM EDT | 275.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240517C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240517C00280000 | 2024-05-15 3:06PM EDT | 280.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240517C00282500 | 2024-05-03 12:48PM EDT | 282.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GD240517C00285000 | 2024-05-10 9:48AM EDT | 285.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| GD240517C00287500 | 2024-05-13 12:16PM EDT | 287.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240517C00290000 | 2024-05-15 3:29PM EDT | 290.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GD240517C00292500 | 2024-05-15 1:17PM EDT | 292.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GD240517C00295000 | 2024-05-15 3:33PM EDT | 295.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GD240517C00297500 | 2024-05-15 10:39AM EDT | 297.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD240517C00300000 | 2024-05-15 3:46PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GD240517C00302500 | 2024-05-15 12:22PM EDT | 302.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GD240517C00305000 | 2024-05-14 3:21PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GD240517C00310000 | 2024-05-15 1:13PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240517C00315000 | 2024-05-14 12:53PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GD240517C00320000 | 2024-05-15 10:47AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GD240517C00330000 | 2024-05-13 9:50AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GD240517C00335000 | 2024-05-13 1:02PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GD240517C00340000 | 2024-05-14 9:58AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GD240517C00345000 | 2024-05-13 1:40PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GD240517C00350000 | 2024-05-13 12:57PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00110000 | 2024-03-22 1:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 602.34% |
| GD240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 529.30% |
| GD240517P00155000 | 2023-12-05 10:33AM EDT | 155.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 343.75% |
| GD240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GD240517P00165000 | 2024-03-05 12:45PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 406.06% |
| GD240517P00170000 | 2024-02-12 3:57PM EDT | 170.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 366.41% |
| GD240517P00175000 | 2023-10-06 2:45PM EDT | 175.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 5 | 5 | 376.17% |
| GD240517P00180000 | 2024-03-01 1:32PM EDT | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 209 | 320.51% |
| GD240517P00185000 | 2024-03-01 1:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 304.69% |
| GD240517P00190000 | 2024-02-07 11:11AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 316.02% |
| GD240517P00195000 | 2024-02-26 11:52AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GD240517P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GD240517P00210000 | 2024-03-15 2:05PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 230.47% |
| GD240517P00220000 | 2024-05-15 2:54PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GD240517P00230000 | 2024-05-14 3:38PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| GD240517P00240000 | 2024-05-06 11:26AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GD240517P00245000 | 2024-05-09 1:39PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GD240517P00250000 | 2024-05-14 3:21PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GD240517P00255000 | 2024-05-14 3:21PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GD240517P00257500 | 2024-05-14 9:40AM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GD240517P00260000 | 2024-05-13 1:19PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GD240517P00262500 | 2024-05-13 1:14PM EDT | 262.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| GD240517P00265000 | 2024-05-15 11:13AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GD240517P00267500 | 2024-05-03 2:23PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240517P00270000 | 2024-05-09 3:33PM EDT | 270.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| GD240517P00272500 | 2024-04-29 9:58AM EDT | 272.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240517P00275000 | 2024-05-15 12:54PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GD240517P00277500 | 2024-05-02 11:53AM EDT | 277.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GD240517P00280000 | 2024-05-15 3:05PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240517P00282500 | 2024-05-15 2:01PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240517P00285000 | 2024-05-14 11:55AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240517P00287500 | 2024-05-13 1:27PM EDT | 287.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GD240517P00290000 | 2024-05-15 3:33PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GD240517P00292500 | 2024-05-15 3:32PM EDT | 292.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GD240517P00295000 | 2024-05-15 3:32PM EDT | 295.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240517P00297500 | 2024-05-13 1:17PM EDT | 297.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240517P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 310.00 | 18.75 | 20.90 | 23.60 | 0.00 | - | 1 | 0 | 147.22% |
| GD240517P00320000 | 2024-04-04 3:12PM EDT | 320.00 | 27.65 | 30.20 | 33.80 | 0.00 | - | 1 | 0 | 179.05% |
© 2024 Yahoo. All rights reserved.