GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD190830C001775002019-08-19 10:19AM EDT177.509.806.507.600.00-3341.60%
GD190830C001800002019-08-05 1:19PM EDT180.004.004.605.200.00-8833.42%
GD190830C001825002019-08-21 1:02PM EDT182.507.002.953.700.00-1833.62%
GD190830C001850002019-08-23 3:47PM EDT185.002.061.852.00-2.21-51.76%268828.25%
GD190830C001875002019-08-23 3:50PM EDT187.501.050.851.05-1.60-60.38%1216126.91%
GD190830C001900002019-08-23 3:53PM EDT190.000.300.300.45-0.90-75.00%122925.39%
GD190830C001925002019-08-13 9:33AM EDT192.500.750.000.150.00-51223.93%
GD190830C001950002019-08-13 3:51PM EDT195.000.200.050.200.00-81630.66%
GD190830C001975002019-07-30 9:33AM EDT197.500.100.000.000.00-111312.50%
GD190830C002025002019-07-26 12:57PM EDT202.500.210.000.000.00-1012.50%
GD190830C002050002019-08-09 1:27PM EDT205.000.090.000.150.00-1146.88%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD190830P001575002019-08-07 3:18PM EDT157.500.400.000.500.00--868.75%
GD190830P001600002019-08-14 1:05PM EDT160.000.350.150.000.00-3851.17%
GD190830P001625002019-07-22 9:31AM EDT162.500.600.000.150.00-1251.76%
GD190830P001675002019-07-25 10:31AM EDT167.500.350.000.200.00-20243.26%
GD190830P001700002019-08-23 12:39PM EDT170.000.150.150.25+0.05+50.00%1239.36%
GD190830P001725002019-08-19 12:03AM EDT172.501.400.250.450.00---38.82%
GD190830P001750002019-08-22 10:18AM EDT175.000.160.450.650.00-104936.08%
GD190830P001775002019-08-23 1:09PM EDT177.500.650.801.00+0.34+109.68%133534.03%
GD190830P001800002019-08-23 11:50AM EDT180.000.701.251.50+0.35+100.00%1131.63%
GD190830P001825002019-08-21 10:11AM EDT182.500.982.002.350.00-11930.38%
GD190830P001850002019-08-23 3:23PM EDT185.002.772.953.60+1.63+142.98%148329.88%
GD190830P001875002019-08-23 3:28PM EDT187.504.464.005.60+2.16+93.91%314334.25%
GD190830P001900002019-08-19 10:49AM EDT190.004.146.207.200.00-8430.42%
GD190830P001925002019-08-19 10:49AM EDT192.505.958.0011.200.00-131158.57%