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
8,121.24 -22.89 (-0.28%) Bitcoin USD
56,825.34 -3,805.89 (-6.28%) CMC Crypto 200
1,187.99 -151.07 (-11.27%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00290000 | 2024-04-30 2:13PM EDT | 2024-05-03 | 0.85 | 0.45 | 0.65 | -0.75 | -46.88% | 2 | 344 | 16.24% |
| GD240510C00290000 | 2024-04-30 3:44PM EDT | 2024-05-10 | 2.40 | 1.60 | 1.80 | 0.00 | - | 5 | 55 | 15.71% |
| GD240517C00290000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 2.75 | 2.55 | 2.85 | -0.25 | -8.33% | 33 | 1,297 | 16.49% |
| GD240524C00290000 | 2024-04-30 3:25PM EDT | 2024-05-24 | 4.20 | 3.40 | 3.70 | 0.00 | - | 2 | 17 | 16.85% |
| GD240531C00290000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 4.10 | 3.90 | 4.20 | 0.00 | - | 2 | 5 | 16.35% |
| GD240607C00290000 | 2024-04-26 1:01PM EDT | 2024-06-07 | 3.90 | 4.50 | 4.80 | 0.00 | - | 3 | 3 | 16.41% |
| GD240621C00290000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 5.85 | 5.80 | 6.00 | -1.00 | -14.60% | 8 | 1,532 | 16.83% |
| GD240816C00290000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 10.40 | 9.90 | 10.30 | -0.60 | -5.45% | 1 | 644 | 18.60% |
| GD241115C00290000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 15.90 | 15.90 | 16.30 | -0.90 | -5.36% | 2 | 170 | 20.79% |
| GD250117C00290000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 19.48 | 19.30 | 19.80 | -0.78 | -3.85% | 1 | 818 | 21.72% |
| GD250620C00290000 | 2024-04-30 11:44AM EDT | 2025-06-20 | 27.30 | 26.20 | 27.20 | 0.00 | - | 2 | 27 | 23.30% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.10 | 32.80 | 34.70 | 0.00 | - | 3 | 138 | 24.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00290000 | 2024-04-30 11:20AM EDT | 2024-05-03 | 3.00 | 3.20 | 3.80 | 0.00 | - | 4 | 23 | 20.23% |
| GD240510P00290000 | 2024-04-26 2:41PM EDT | 2024-05-10 | 5.95 | 4.20 | 4.60 | 0.00 | - | 20 | 20 | 15.71% |
| GD240517P00290000 | 2024-04-29 11:25AM EDT | 2024-05-17 | 3.70 | 4.80 | 5.10 | 0.00 | - | 11 | 508 | 14.19% |
| GD240524P00290000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 6.60 | 5.40 | 5.70 | +1.21 | +22.45% | 1 | 5 | 14.06% |
| GD240607P00290000 | 2024-04-25 11:10AM EDT | 2024-06-07 | 9.55 | 6.10 | 6.50 | 0.00 | - | - | 10 | 13.40% |
| GD240621P00290000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 7.80 | 6.90 | 7.20 | +1.65 | +26.83% | 5 | 311 | 13.10% |
| GD240816P00290000 | 2024-04-30 3:10PM EDT | 2024-08-16 | 9.20 | 10.20 | 10.50 | 0.00 | - | 27 | 330 | 14.43% |
| GD241115P00290000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 14.10 | 13.90 | 14.10 | +0.60 | +4.44% | 3 | 39 | 14.90% |
| GD250117P00290000 | 2024-04-24 3:02PM EDT | 2025-01-17 | 20.30 | 15.60 | 16.00 | 0.00 | - | 14 | 71 | 14.95% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 17.10 | 19.50 | 0.00 | - | 2 | 72 | 14.73% |
| GD260116P00290000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 22.70 | 20.70 | 23.10 | +0.35 | +1.57% | 24 | 6 | 14.41% |
© 2024 Yahoo. All rights reserved.