NYSE - Delayed Quote • USD
General Dynamics Corporation (GD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00270000 | 4/10/2024 3:12 PM | 270 | 19.89 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 0 | 50.67% |
| GD240503C00275000 | 4/26/2024 1:51 PM | 275 | 9.75 | 8.70 | 10.50 | -1.25 | -11.36% | 1 | 10 | 27.37% |
| GD240503C00280000 | 4/25/2024 2:50 PM | 280 | 4.83 | 3.60 | 5.70 | 0.00 | 0.00% | 5 | 60 | 19.19% |
| GD240503C00285000 | 4/26/2024 7:53 PM | 285 | 2.20 | 1.90 | 2.15 | -0.90 | -29.03% | 51 | 84 | 15.47% |
| GD240503C00287500 | 4/26/2024 7:36 PM | 287.5 | 1.23 | 0.95 | 1.20 | -0.52 | -29.71% | 13 | 37 | 15.44% |
| GD240503C00290000 | 4/26/2024 7:32 PM | 290 | 0.55 | 0.05 | 0.60 | -0.25 | -31.25% | 42 | 113 | 15.38% |
| GD240503C00292500 | 4/26/2024 6:27 PM | 292.5 | 0.30 | 0.15 | 0.35 | -0.22 | -42.31% | 16 | 25 | 16.50% |
| GD240503C00295000 | 4/26/2024 5:56 PM | 295 | 0.12 | 0.05 | 0.50 | -0.08 | -40.00% | 3 | 155 | 22.07% |
| GD240503C00297500 | 4/26/2024 3:04 PM | 297.5 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 41 | 20.51% |
| GD240503C00300000 | 4/26/2024 7:52 PM | 300 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 40 | 83 | 22.17% |
| GD240503C00302500 | 4/24/2024 3:46 PM | 302.5 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 9 | 1,521 | 31.40% |
| GD240503C00305000 | 4/24/2024 1:43 PM | 305 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 127 | 37.01% |
| GD240503C00310000 | 4/26/2024 3:12 PM | 310 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 11 | 26 | 32.81% |
| GD240503C00315000 | 4/26/2024 7:23 PM | 315 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 114 | 35.45% |
| GD240503C00325000 | 4/8/2024 2:11 PM | 325 | 0.52 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 61.99% |
| GD240503C00330000 | 4/5/2024 4:00 PM | 330 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 67.38% |
| 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 | 0.75 | 0.00 | 0.00% | - | 1 | 152.73% |
| GD240503P00260000 | 4/23/2024 5:47 PM | 260 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 15 | 32.23% |
| GD240503P00265000 | 4/25/2024 5:11 PM | 265 | 0.19 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 3 | 47.49% |
| GD240503P00267500 | 4/25/2024 3:58 PM | 267.5 | 0.13 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 10 | 31.74% |
| GD240503P00270000 | 4/25/2024 3:58 PM | 270 | 0.28 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 42 | 21.97% |
| GD240503P00272500 | 4/26/2024 3:26 PM | 272.5 | 0.20 | 0.00 | 0.20 | -0.13 | -39.39% | 1 | 58 | 19.92% |
| GD240503P00275000 | 4/25/2024 3:51 PM | 275 | 0.53 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 59 | 17.43% |
| GD240503P00280000 | 4/26/2024 6:21 PM | 280 | 0.65 | 0.65 | 0.80 | -0.49 | -42.98% | 13 | 20 | 15.28% |
| GD240503P00282500 | 4/26/2024 7:34 PM | 282.5 | 1.30 | 1.30 | 1.50 | -0.10 | -7.14% | 6 | 18 | 14.89% |
| GD240503P00285000 | 4/26/2024 7:50 PM | 285 | 2.10 | 2.35 | 2.60 | -0.44 | -17.32% | 71 | 27 | 14.58% |
| GD240503P00287500 | 4/26/2024 6:48 PM | 287.5 | 3.60 | 3.90 | 4.20 | 0.01 | 0.28% | 2 | 14 | 14.80% |
| GD240503P00290000 | 4/26/2024 7:53 PM | 290 | 5.65 | 5.40 | 7.00 | -7.68 | -57.61% | 11 | 7 | 22.19% |
| GD240503P00292500 | 4/24/2024 5:38 PM | 292.5 | 13.61 | 7.50 | 9.30 | 0.00 | 0.00% | 3 | 23 | 25.27% |
| GD240503P00295000 | 4/24/2024 1:46 PM | 295 | 12.80 | 8.50 | 12.00 | 0.00 | 0.00% | 2 | 97 | 31.42% |
| GD240503P00300000 | 4/24/2024 6:23 PM | 300 | 19.20 | 13.00 | 17.70 | 0.00 | 0.00% | 100 | 0 | 46.17% |
Related Tickers
NOC Northrop Grumman Corporation
480.45
-1.56%
RTX RTX Corporation
101.41
-0.29%
LMT Lockheed Martin Corporation
461.29
-0.75%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
GE General Electric Company
162.35
+0.68%
TXT Textron Inc.
86.51
+1.90%
BA The Boeing Company
167.22
+0.25%
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
BAESY BAE Systems plc
68.24
+1.40%
AVAV AeroVironment, Inc.
158.09
+1.57%