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
8,131.81 -12.32 (-0.15%) Bitcoin USD
57,339.29 -3,375.06 (-5.56%) CMC Crypto 200
1,193.95 -145.12 (-10.83%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | 57 | 96 | 28.61% |
| GD240510C00300000 | 2024-04-30 2:25PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.25 | 0.00 | - | 5 | 41 | 18.78% |
| GD240517C00300000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 0.70 | 0.25 | 0.50 | 0.00 | - | 5 | 1,469 | 17.04% |
| GD240524C00300000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 1.13 | 0.55 | 1.10 | 0.00 | - | 2 | 27 | 18.20% |
| GD240531C00300000 | 2024-04-29 10:39AM EDT | 2024-05-31 | 1.49 | 0.35 | 1.35 | 0.00 | - | 1 | 9 | 17.20% |
| GD240621C00300000 | 2024-05-01 9:52AM EDT | 2024-06-21 | 1.98 | 1.80 | 2.05 | -0.90 | -31.25% | 4 | 1,085 | 15.60% |
| GD240816C00300000 | 2024-04-30 2:17PM EDT | 2024-08-16 | 6.50 | 5.00 | 5.30 | 0.00 | - | 323 | 2,311 | 17.10% |
| GD241115C00300000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 12.30 | 10.50 | 11.20 | 0.00 | - | 2 | 563 | 20.03% |
| GD250117C00300000 | 2024-04-30 1:55PM EDT | 2025-01-17 | 15.60 | 13.40 | 13.90 | 0.00 | - | 3 | 484 | 20.31% |
| GD250620C00300000 | 2024-04-12 11:25AM EDT | 2025-06-20 | 26.41 | 19.80 | 21.20 | 0.00 | - | 1 | 87 | 22.16% |
| GD260116C00300000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 29.00 | 27.00 | 28.60 | 0.00 | - | 1 | 1,928 | 23.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 19.20 | 13.80 | 15.70 | 0.00 | - | 100 | 0 | 61.38% |
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 14.40 | 15.30 | 0.00 | - | 8 | 10 | 23.43% |
| GD240621P00300000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 17.40 | 15.00 | 15.80 | 0.00 | - | 2 | 91 | 15.08% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 2024-08-16 | 25.30 | 17.10 | 17.80 | 0.00 | - | 2 | 43 | 14.51% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 2024-11-15 | 16.30 | 19.90 | 20.60 | 0.00 | - | 8 | 52 | 14.41% |
| GD250117P00300000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 18.30 | 21.40 | 22.20 | 0.00 | - | 12 | 44 | 14.33% |
| GD250620P00300000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 26.40 | 23.80 | 25.40 | 0.00 | - | 2 | 14 | 14.11% |
| GD260116P00300000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 27.00 | 26.70 | 28.90 | 0.00 | - | 55 | 62 | 13.90% |
© 2024 Yahoo. All rights reserved.