Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,129.03 -15.10 (-0.19%) Bitcoin USD
57,183.47 -3,498.99 (-5.77%) CMC Crypto 200
1,193.15 -145.91 (-10.90%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 2024-05-03 | 19.89 | 13.40 | 17.20 | 0.00 | - | 1 | 0 | 57.91% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 24.00 | 14.00 | 17.40 | 0.00 | - | 10 | 5 | 33.67% |
| GD240517C00270000 | 2024-04-26 10:23AM EDT | 2024-05-17 | 14.80 | 15.70 | 18.10 | 0.00 | - | 2 | 414 | 30.47% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 15.60 | 18.40 | 0.00 | - | 2 | 0 | 23.91% |
| GD240621C00270000 | 2024-04-30 2:18PM EDT | 2024-06-21 | 21.82 | 17.80 | 19.70 | 0.00 | - | 10 | 657 | 22.59% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 17.30 | 21.00 | 22.10 | 0.00 | - | 5 | 285 | 20.44% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 2024-11-15 | 22.30 | 25.90 | 28.40 | 0.00 | - | 1 | 3 | 23.47% |
| GD250117C00270000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 32.30 | 29.90 | 31.10 | 0.00 | - | 1 | 866 | 23.49% |
| GD250620C00270000 | 2024-04-24 12:59PM EDT | 2025-06-20 | 33.00 | 35.50 | 38.80 | 0.00 | - | 10 | 54 | 25.39% |
| GD260116C00270000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 45.00 | 43.60 | 45.50 | 0.00 | - | 1 | 65 | 25.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.95 | 0.00 | - | 6 | 42 | 57.37% |
| GD240510P00270000 | 2024-04-29 11:00AM EDT | 2024-05-10 | 0.22 | 0.05 | 0.95 | 0.00 | - | 1 | 4 | 31.42% |
| GD240517P00270000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.43 | 0.35 | 0.45 | 0.00 | - | 1 | 312 | 19.58% |
| GD240524P00270000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.82 | 0.55 | 0.75 | 0.00 | - | 9 | 9 | 18.90% |
| GD240531P00270000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 1.00 | 0.65 | 2.40 | 0.00 | - | - | 8 | 24.87% |
| GD240607P00270000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 1.21 | 0.90 | 1.85 | 0.00 | - | 1 | 1 | 20.26% |
| GD240621P00270000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 1.10 | 1.30 | 1.70 | 0.00 | - | 9 | 267 | 16.78% |
| GD240816P00270000 | 2024-04-29 10:43AM EDT | 2024-08-16 | 2.80 | 3.50 | 3.80 | 0.00 | - | 3 | 289 | 16.35% |
| GD241115P00270000 | 2024-04-25 10:48AM EDT | 2024-11-15 | 8.25 | 6.80 | 7.20 | 0.00 | - | 1 | 23 | 16.90% |
| GD250117P00270000 | 2024-04-29 2:41PM EDT | 2025-01-17 | 7.60 | 7.80 | 8.80 | 0.00 | - | 10 | 181 | 16.61% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 21.68% |
| GD260116P00270000 | 2024-04-24 11:15AM EDT | 2026-01-16 | 20.52 | 15.00 | 17.80 | 0.00 | - | 42 | 77 | 17.32% |
© 2024 Yahoo. All rights reserved.