GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD180608C001850002018-05-07 10:14AM EDT185.0014.5017.4022.000.00-250.00%
GD180608C001875002018-05-04 11:49PM EDT187.5014.708.8010.500.00-110.00%
GD180608C001900002018-05-15 12:24PM EDT190.0012.2311.4015.900.00-10350.00%
GD180608C001925002018-05-04 11:49PM EDT192.508.706.507.000.00-430.00%
GD180608C001950002018-05-11 12:27PM EDT195.0010.0010.4010.80+3.23+47.71%160.00%
GD180608C001975002018-05-16 11:44AM EDT197.506.406.607.400.00-160.00%
GD180608C002000002018-05-23 3:15PM EDT200.006.808.209.500.00-1325.86%
GD180608C002050002018-05-25 9:57AM EDT205.004.904.504.80+2.10+75.00%102517.86%
GD180608C002075002018-05-25 11:55AM EDT207.502.602.903.10-0.05-1.89%52516.53%
GD180608C002100002018-05-24 10:34AM EDT210.001.451.601.800.00-117515.58%
GD180608C002125002018-05-24 3:54PM EDT212.501.050.800.950.00-4815.09%
GD180608C002150002018-05-25 6:32PM EDT215.000.400.300.450.00-5414.80%
GD180608C002175002018-05-25 6:32PM EDT217.500.210.100.200.00-4414.80%
GD180608C002225002018-04-27 11:46PM EDT222.500.500.150.550.00-11025.95%
GD180608C002250002018-05-04 11:49PM EDT225.000.250.000.150.00-101021.83%
GD180608C002275002018-05-25 6:32PM EDT227.500.050.000.050.00-5520.41%
GD180608C002350002018-05-11 11:54PM EDT235.000.030.000.050.00-353526.56%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD180608P001625002018-05-04 11:50PM EDT162.500.250.200.300.00-1163.67%
GD180608P001700002018-05-04 11:50PM EDT170.000.750.350.500.00-2259.18%
GD180608P001800002018-05-07 11:31AM EDT180.000.870.250.350.00-1243.36%
GD180608P001850002018-05-11 11:55PM EDT185.000.660.400.550.00-10040.55%
GD180608P001875002018-05-04 11:50PM EDT187.501.902.202.450.00-111157.45%
GD180608P001900002018-05-07 12:30PM EDT190.002.300.751.050.00-82139.94%
GD180608P001925002018-05-24 3:26PM EDT192.500.150.000.200.00-74423.44%
GD180608P001950002018-05-24 3:26PM EDT195.000.250.150.250.00-62821.29%
GD180608P001975002018-05-25 3:54PM EDT197.500.350.250.35-6.65-95.00%2819.56%
GD180608P002000002018-05-22 11:45AM EDT200.001.190.400.550.00-204018.32%
GD180608P002025002018-05-25 12:19PM EDT202.501.000.750.85-0.10-9.09%21016.92%
GD180608P002050002018-05-24 3:37PM EDT205.001.341.251.400.00-31316.02%
GD180608P002075002018-05-24 12:11PM EDT207.502.462.102.250.00-25315.16%
GD180608P002100002018-04-27 1:16PM EDT210.006.307.908.200.00-10042.73%
GD180608P002175002018-04-27 1:02PM EDT217.508.5512.5013.500.00-151546.19%