NYSE - Delayed Quote • USD
General Dynamics Corporation (GD)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:27 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419C00200000 | 4/11/2024 2:25 PM | 200 | 86.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| GD240419C00230000 | 4/10/2024 7:49 PM | 230 | 60.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GD240419C00240000 | 4/10/2024 5:18 PM | 240 | 48.70 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| GD240419C00250000 | 4/11/2024 1:30 PM | 250 | 38.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GD240419C00255000 | 3/27/2024 5:31 PM | 255 | 25.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GD240419C00260000 | 4/10/2024 5:18 PM | 260 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 10 | 0.00% |
| GD240419C00267500 | 4/10/2024 5:00 PM | 267.5 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GD240419C00270000 | 4/15/2024 1:37 PM | 270 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| GD240419C00272500 | 4/12/2024 3:26 PM | 272.5 | 18.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GD240419C00275000 | 4/15/2024 2:14 PM | 275 | 14.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GD240419C00277500 | 4/18/2024 7:38 PM | 277.5 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 9 | 0.00% |
| GD240419C00280000 | 4/18/2024 3:24 PM | 280 | 6.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| GD240419C00282500 | 4/11/2024 3:24 PM | 282.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 230 | 0.00% |
| GD240419C00285000 | 4/18/2024 5:53 PM | 285 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 173 | 0.00% |
| GD240419C00287500 | 4/18/2024 7:59 PM | 287.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 173 | 3.13% |
| GD240419C00290000 | 4/18/2024 7:20 PM | 290 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 434 | 6.25% |
| GD240419C00292500 | 4/18/2024 5:21 PM | 292.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 303 | 12.50% |
| GD240419C00295000 | 4/18/2024 5:03 PM | 295 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 197 | 12.50% |
| GD240419C00297500 | 4/17/2024 3:39 PM | 297.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 311 | 25.00% |
| GD240419C00300000 | 4/17/2024 3:41 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 603 | 25.00% |
| GD240419C00305000 | 4/17/2024 1:47 PM | 305 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 25.00% |
| GD240419C00310000 | 4/17/2024 6:08 PM | 310 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 267 | 25.00% |
| GD240419C00315000 | 4/11/2024 1:53 PM | 315 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419P00210000 | 4/3/2024 5:16 PM | 210 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| GD240419P00230000 | 3/22/2024 4:19 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| GD240419P00235000 | 3/27/2024 2:44 PM | 235 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| GD240419P00240000 | 3/6/2024 7:14 PM | 240 | 0.58 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 182.62% |
| GD240419P00250000 | 4/18/2024 1:30 PM | 250 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 50.00% |
| GD240419P00252500 | 4/8/2024 2:56 PM | 252.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| GD240419P00255000 | 4/15/2024 4:25 PM | 255 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 50.00% |
| GD240419P00260000 | 4/15/2024 3:21 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 84 | 50.00% |
| GD240419P00262500 | 4/4/2024 3:16 PM | 262.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| GD240419P00265000 | 4/3/2024 5:17 PM | 265 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 25.00% |
| GD240419P00267500 | 4/15/2024 5:55 PM | 267.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 22 | 25.00% |
| GD240419P00270000 | 4/15/2024 2:49 PM | 270 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 316 | 25.00% |
| GD240419P00272500 | 4/16/2024 2:27 PM | 272.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 48 | 25.00% |
| GD240419P00275000 | 4/18/2024 1:36 PM | 275 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 162 | 12.50% |
| GD240419P00277500 | 4/16/2024 7:27 PM | 277.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 147 | 12.50% |
| GD240419P00280000 | 4/18/2024 2:32 PM | 280 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 170 | 6.25% |
| GD240419P00282500 | 4/18/2024 2:28 PM | 282.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 113 | 6.25% |
| GD240419P00285000 | 4/18/2024 6:30 PM | 285 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 139 | 0.78% |
| GD240419P00287500 | 4/18/2024 2:32 PM | 287.5 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 129 | 0.00% |
| GD240419P00290000 | 4/17/2024 4:51 PM | 290 | 6.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 61 | 0.00% |
| GD240419P00292500 | 4/12/2024 7:05 PM | 292.5 | 6.69 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 5 | 0.00% |
| GD240419P00295000 | 4/16/2024 4:14 PM | 295 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GD240419P00297500 | 4/12/2024 5:15 PM | 297.5 | 10.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GD240419P00300000 | 4/15/2024 2:59 PM | 300 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GD240419P00310000 | 4/5/2024 4:56 PM | 310 | 16.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
NOC Northrop Grumman Corporation
452.50
+0.10%
RTX RTX Corporation
100.71
-0.04%
LHX L3Harris Technologies, Inc.
202.08
+0.34%
LMT Lockheed Martin Corporation
456.09
+0.01%
HII Huntington Ingalls Industries, Inc.
268.84
-0.88%
TXT Textron Inc.
92.58
+0.40%
TDG TransDigm Group Incorporated
1,213.50
-1.00%
GE General Electric Company
152.94
-1.75%
AVAV AeroVironment, Inc.
146.70
+0.05%
HWM Howmet Aerospace Inc.
63.50
+0.06%