NYSE - Nasdaq Real Time Price USD

General Dynamics Corporation (GD)

286.15 +1.25 (+0.44%)
As of 9:38 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GD240426C00230000 4/19/2024 3:08 PM 230 58.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GD240426C00260000 4/17/2024 2:52 PM 260 25.00 0.00 0.00 0.00 0.00% - 0 0.00%
GD240426C00267500 4/19/2024 3:02 PM 267.5 20.89 0.00 0.00 0.00 0.00% 1 1 0.00%
GD240426C00270000 4/19/2024 4:00 PM 270 20.00 0.00 0.00 0.00 0.00% 2 6 0.00%
GD240426C00275000 4/25/2024 2:18 PM 275 7.33 0.00 0.00 0.00 0.00% 5 6 0.00%
GD240426C00277500 4/25/2024 3:00 PM 277.5 5.60 0.00 0.00 0.00 0.00% 10 10 0.00%
GD240426C00280000 4/25/2024 7:20 PM 280 5.62 0.00 0.00 0.00 0.00% 38 34 0.00%
GD240426C00282500 4/25/2024 7:03 PM 282.5 3.50 0.00 0.00 0.00 0.00% 58 53 0.00%
GD240426C00285000 4/25/2024 7:00 PM 285 1.60 0.00 0.00 0.00 0.00% 32 279 0.00%
GD240426C00287500 4/25/2024 7:49 PM 287.5 0.30 0.00 0.00 0.00 0.00% 69 186 3.13%
GD240426C00290000 4/25/2024 7:58 PM 290 0.06 0.00 0.00 0.00 0.00% 28 110 6.25%
GD240426C00292500 4/25/2024 5:19 PM 292.5 0.08 0.00 0.00 0.00 0.00% 5 78 12.50%
GD240426C00295000 4/25/2024 6:45 PM 295 0.05 0.00 0.00 0.00 0.00% 5 183 12.50%
GD240426C00297500 4/25/2024 7:12 PM 297.5 0.04 0.00 0.00 0.00 0.00% 12 53 12.50%
GD240426C00300000 4/25/2024 7:12 PM 300 0.04 0.00 0.00 0.00 0.00% 7 314 25.00%
GD240426C00302500 4/25/2024 2:06 PM 302.5 0.01 0.00 0.00 0.00 0.00% 6 95 25.00%
GD240426C00305000 4/25/2024 2:24 PM 305 0.05 0.00 0.00 0.00 0.00% 7 108 25.00%
GD240426C00310000 4/24/2024 6:32 PM 310 0.01 0.00 0.00 0.00 0.00% 28 116 25.00%
GD240426C00315000 4/25/2024 6:18 PM 315 0.39 0.00 0.00 0.00 0.00% 1 27 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GD240426P00235000 4/8/2024 2:57 PM 235 0.05 0.00 0.00 0.00 0.00% - 8 50.00%
GD240426P00250000 4/23/2024 7:57 PM 250 0.05 0.10 0.00 0.00 0.00% 3 8 110.16%
GD240426P00255000 4/23/2024 2:31 PM 255 0.05 0.00 0.00 0.00 0.00% 1 9 50.00%
GD240426P00260000 4/19/2024 7:59 PM 260 0.28 0.00 0.00 0.00 0.00% 2 14 50.00%
GD240426P00262500 4/22/2024 4:57 PM 262.5 0.16 0.00 0.00 0.00 0.00% 10 11 50.00%
GD240426P00265000 4/24/2024 3:32 PM 265 0.18 0.00 0.00 0.00 0.00% 33 48 25.00%
GD240426P00267500 4/24/2024 2:47 PM 267.5 0.25 0.00 0.00 0.00 0.00% 1 12 25.00%
GD240426P00270000 4/25/2024 6:06 PM 270 0.02 0.00 0.00 0.00 0.00% 3 288 25.00%
GD240426P00272500 4/25/2024 5:18 PM 272.5 0.05 0.00 0.00 0.00 0.00% 20 24 25.00%
GD240426P00275000 4/25/2024 3:15 PM 275 0.05 0.00 0.00 0.00 0.00% 6 111 12.50%
GD240426P00277500 4/25/2024 6:51 PM 277.5 0.12 0.00 0.00 0.00 0.00% 14 60 12.50%
GD240426P00280000 4/25/2024 7:46 PM 280 0.25 0.00 0.00 0.00 0.00% 53 135 12.50%
GD240426P00282500 4/25/2024 7:54 PM 282.5 0.40 0.00 0.00 0.00 0.00% 29 174 6.25%
GD240426P00285000 4/25/2024 7:12 PM 285 0.96 0.00 0.00 0.00 0.00% 16 167 1.56%
GD240426P00287500 4/25/2024 7:12 PM 287.5 2.49 0.00 0.00 0.00 0.00% 2 70 0.00%
GD240426P00290000 4/25/2024 7:19 PM 290 4.53 0.00 0.00 0.00 0.00% 2 140 0.00%
GD240426P00295000 4/24/2024 4:17 PM 295 17.40 0.00 0.00 0.00 0.00% 17 35 0.00%
GD240426P00297500 4/24/2024 6:17 PM 297.5 16.60 0.00 0.00 0.00 0.00% 41 0 0.00%
GD240426P00300000 4/24/2024 6:23 PM 300 19.20 0.00 0.00 0.00 0.00% 140 0 0.00%

Related Tickers

NOC Northrop Grumman Corporation
486.29
-0.36%
 
RTX RTX Corporation
101.41
-0.30%
 
LMT Lockheed Martin Corporation
464.26
-0.11%
 
LHX L3Harris Technologies, Inc.
214.71
+3.54%
 
GE General Electric Company
162.35
+0.67%
 
TXT Textron Inc.
85.71
+0.95%
 
BA The Boeing Company
165.53
-0.77%
 
HII Huntington Ingalls Industries, Inc.
274.57
-0.51%
 
BAESY BAE Systems plc
67.30
0.00%
 
AVAV AeroVironment, Inc.
157.10
+0.94%