NYSE - Delayed Quote USD

General Dynamics Corporation (GD)

286.53 -0.56 (-0.20%)
At close: May 1 at 4:00 PM EDT
287.49 +0.96 (+0.34%)
After hours: May 1 at 6:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GD240503C00200000 4/24/2024 5:54 PM 200 80.50 0.00 0.00 0.00 0.00% - 0 0.00%
GD240503C00260000 4/29/2024 3:10 PM 260 29.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GD240503C00270000 4/10/2024 3:12 PM 270 19.89 0.00 0.00 0.00 0.00% 1 0 0.00%
GD240503C00272500 4/22/2024 1:46 PM 272.5 17.50 0.00 0.00 0.00 0.00% - 0 0.00%
GD240503C00275000 4/30/2024 2:52 PM 275 12.10 0.00 0.00 0.00 0.00% 3 0 0.00%
GD240503C00277500 4/30/2024 4:47 PM 277.5 11.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GD240503C00280000 5/1/2024 2:30 PM 280 6.60 0.00 0.00 0.00 0.00% 1 0 0.00%
GD240503C00282500 4/29/2024 7:21 PM 282.5 6.15 0.00 0.00 0.00 0.00% 22 0 0.00%
GD240503C00285000 5/1/2024 7:42 PM 285 2.50 0.00 0.00 0.00 0.00% 9 0 0.00%
GD240503C00287500 5/1/2024 7:46 PM 287.5 1.50 0.00 0.00 0.00 0.00% 19 0 1.56%
GD240503C00290000 5/1/2024 7:14 PM 290 0.41 0.00 0.00 0.00 0.00% 5 0 3.13%
GD240503C00292500 5/1/2024 7:39 PM 292.5 0.05 0.00 0.00 0.00 0.00% 329 0 6.25%
GD240503C00295000 5/1/2024 1:30 PM 295 0.10 0.00 0.00 0.00 0.00% 2 0 12.50%
GD240503C00297500 4/29/2024 3:25 PM 297.5 0.20 0.00 0.00 0.00 0.00% 8 0 12.50%
GD240503C00300000 4/29/2024 7:31 PM 300 0.08 0.00 0.00 0.00 0.00% 57 0 12.50%
GD240503C00302500 4/24/2024 3:46 PM 302.5 0.20 0.00 0.00 0.00 0.00% 9 0 12.50%
GD240503C00305000 4/29/2024 2:12 PM 305 0.05 0.00 0.00 0.00 0.00% 24 0 25.00%
GD240503C00310000 4/26/2024 3:12 PM 310 0.05 0.00 0.00 0.00 0.00% 11 0 25.00%
GD240503C00315000 4/26/2024 7:23 PM 315 0.05 0.00 0.00 0.00 0.00% 7 0 25.00%
GD240503C00320000 4/23/2024 2:21 PM 320 0.37 0.00 0.00 0.00 0.00% - 0 25.00%
GD240503C00325000 4/8/2024 2:11 PM 325 0.52 0.00 0.00 0.00 0.00% - 0 50.00%
GD240503C00330000 4/5/2024 4:00 PM 330 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GD240503P00185000 4/1/2024 5:15 PM 185 0.05 0.00 2.15 0.00 0.00% - 1 347.56%
GD240503P00240000 4/24/2024 3:40 PM 240 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
GD240503P00245000 4/30/2024 5:05 PM 245 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
GD240503P00250000 4/24/2024 6:04 PM 250 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
GD240503P00260000 4/23/2024 5:47 PM 260 0.26 0.00 0.00 0.00 0.00% 15 0 25.00%
GD240503P00265000 4/25/2024 5:11 PM 265 0.19 0.00 0.00 0.00 0.00% 1 0 25.00%
GD240503P00267500 4/25/2024 3:58 PM 267.5 0.13 0.00 0.00 0.00 0.00% 7 0 25.00%
GD240503P00270000 4/25/2024 3:58 PM 270 0.28 0.00 0.00 0.00 0.00% 6 0 25.00%
GD240503P00272500 5/1/2024 2:54 PM 272.5 0.08 0.00 0.00 0.00 0.00% 1 0 12.50%
GD240503P00275000 4/30/2024 2:00 PM 275 0.05 0.00 0.00 0.00 0.00% 2 0 12.50%
GD240503P00277500 5/1/2024 1:51 PM 277.5 0.10 0.00 0.00 0.00 0.00% 1 0 12.50%
GD240503P00280000 5/1/2024 6:26 PM 280 0.12 0.00 0.00 0.00 0.00% 13 0 6.25%
GD240503P00282500 5/1/2024 6:48 PM 282.5 0.25 0.00 0.00 0.00 0.00% 163 0 6.25%
GD240503P00285000 5/1/2024 7:26 PM 285 0.65 0.00 0.00 0.00 0.00% 8 0 1.56%
GD240503P00287500 5/1/2024 7:00 PM 287.5 1.60 0.00 0.00 0.00 0.00% 9 0 0.00%
GD240503P00290000 5/1/2024 7:59 PM 290 3.85 0.00 0.00 0.00 0.00% 6 0 0.00%
GD240503P00292500 4/24/2024 5:38 PM 292.5 13.61 0.00 0.00 0.00 0.00% 3 0 0.00%
GD240503P00295000 4/24/2024 1:46 PM 295 12.80 0.00 0.00 0.00 0.00% 2 0 0.00%
GD240503P00300000 4/24/2024 6:23 PM 300 19.20 0.00 0.00 0.00 0.00% 100 0 0.00%

Related Tickers

NOC Northrop Grumman Corporation
486.37
+0.28%
 
LMT Lockheed Martin Corporation
461.73
-0.69%
 
RTX RTX Corporation
101.22
-0.30%
 
LHX L3Harris Technologies, Inc.
211.75
-1.07%
 
GE General Electric Company
159.70
-1.31%
 
TXT Textron Inc.
84.77
+0.21%
 
BA The Boeing Company
171.46
+2.16%
 
BAESY BAE Systems plc
67.52
+0.22%
 
HII Huntington Ingalls Industries, Inc.
277.06
+0.05%
 
AVAV AeroVironment, Inc.
162.53
+1.71%