GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD190621C001400002019-05-31 9:36AM EDT140.0021.600.000.000.00-100.00%
GD190621C001450002019-06-07 11:23AM EDT145.0026.1024.6026.600.00-21087.30%
GD190621C001500002019-06-06 3:10PM EDT150.0022.020.000.000.00-200.00%
GD190621C001550002019-06-13 10:34AM EDT155.0015.100.000.000.00-1000.00%
GD190621C001600002019-06-12 10:52AM EDT160.009.700.000.000.00-100.00%
GD190621C001625002019-06-06 9:45AM EDT162.509.610.000.000.00-1000.00%
GD190621C001650002019-06-14 1:41PM EDT165.006.020.000.000.00-100.00%
GD190621C001675002019-06-14 9:37AM EDT167.504.700.000.000.00-1700.00%
GD190621C001700002019-06-14 3:55PM EDT170.002.680.000.000.00-3700.00%
GD190621C001725002019-06-14 3:54PM EDT172.501.330.000.000.00-1001.56%
GD190621C001750002019-06-14 1:08PM EDT175.000.350.000.000.00-506.25%
GD190621C001775002019-06-14 2:46PM EDT177.500.100.000.000.00-306.25%
GD190621C001800002019-06-14 2:46PM EDT180.000.020.000.000.00-6012.50%
GD190621C001825002019-06-07 3:27PM EDT182.500.270.000.000.00-1012.50%
GD190621C001850002019-06-07 1:38PM EDT185.000.110.000.000.00-10012.50%
GD190621C001900002019-06-10 3:08PM EDT190.000.100.000.000.00-3025.00%
GD190621C001950002019-05-30 9:47AM EDT195.000.050.000.000.00-3025.00%
GD190621C002000002019-06-07 3:27PM EDT200.000.020.000.000.00-1025.00%
GD190621C002050002019-05-30 11:52AM EDT205.000.050.000.000.00-5025.00%
GD190621C002100002019-06-07 11:23AM EDT210.000.100.000.050.00-11011367.97%
GD190621C002150002019-05-31 12:46PM EDT215.000.030.000.000.00-1050.00%
GD190621C002200002019-06-07 11:23AM EDT220.000.050.000.050.00-913581.25%
GD190621C002250002019-06-14 9:31AM EDT225.000.050.000.000.00-5050.00%
GD190621C002300002019-06-07 11:23AM EDT230.000.050.000.050.00-66494.53%
GD190621C002350002019-06-10 12:13AM EDT235.000.010.000.050.00-534100.00%
GD190621C002400002019-06-10 12:13AM EDT240.000.100.000.050.00-048106.25%
GD190621C002450002019-06-10 12:13AM EDT245.000.050.000.050.00-08111.72%
GD190621C002500002019-06-10 12:13AM EDT250.000.020.000.050.00-338117.19%
GD190621C002550002019-06-10 12:13AM EDT255.000.150.000.050.00-011122.66%
GD190621C002600002019-06-10 12:13AM EDT260.000.100.000.050.00-03128.13%
GD190621C002650002019-06-10 12:13AM EDT265.000.100.000.050.00-010132.81%
GD190621C002700002019-06-10 12:13AM EDT270.000.050.000.050.00-016138.28%
GD190621C002750002019-06-10 12:13AM EDT275.000.300.000.050.00-022142.97%
GD190621C002800002019-06-10 12:13AM EDT280.000.150.000.050.00-020147.66%
GD190621C002850002019-06-10 12:13AM EDT285.000.100.000.050.00-031152.34%
GD190621C002900002019-06-10 12:13AM EDT290.000.050.000.050.00-09157.03%
GD190621C002950002019-06-10 12:13AM EDT295.000.150.000.050.00-090161.72%
GD190621C003000002019-06-10 12:13AM EDT300.000.100.000.050.00-0202165.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD190621P001000002019-06-07 11:08AM EDT100.000.050.000.050.00-1050168.75%
GD190621P001050002019-06-10 12:13AM EDT105.001.000.000.050.00-033154.69%
GD190621P001100002019-06-07 11:23AM EDT110.000.050.000.050.00-2100140.63%
GD190621P001150002019-06-07 11:23AM EDT115.000.240.000.050.00-312128.13%
GD190621P001200002019-06-10 12:13AM EDT120.003.200.100.050.00-013130.86%
GD190621P001250002019-05-15 3:29PM EDT125.000.070.000.050.00-10144103.13%
GD190621P001300002019-05-30 12:44PM EDT130.000.090.050.000.00-10091.41%
GD190621P001350002019-05-23 9:30AM EDT135.000.100.000.000.00-6050.00%
GD190621P001400002019-06-07 11:23AM EDT140.000.390.000.050.00-710468.75%
GD190621P001450002019-06-12 11:39AM EDT145.000.050.000.000.00-1025.00%
GD190621P001500002019-06-13 2:07PM EDT150.000.050.000.000.00-2025.00%
GD190621P001525002019-06-05 9:40AM EDT152.500.200.000.000.00-2025.00%
GD190621P001550002019-06-11 3:11PM EDT155.000.160.000.000.00-2025.00%
GD190621P001575002019-06-14 10:27AM EDT157.500.100.000.000.00-1012.50%
GD190621P001600002019-06-13 12:32PM EDT160.000.200.000.000.00-10012.50%
GD190621P001625002019-06-14 3:16PM EDT162.500.200.000.000.00-2012.50%
GD190621P001650002019-06-14 3:16PM EDT165.000.400.000.000.00-706.25%
GD190621P001675002019-06-14 3:43PM EDT167.500.610.000.000.00-706.25%
GD190621P001700002019-06-14 3:53PM EDT170.001.250.000.000.00-1401.56%
GD190621P001725002019-06-11 11:50AM EDT172.504.300.000.000.00-1100.00%
GD190621P001750002019-06-11 9:52AM EDT175.004.000.000.000.00-100.00%
GD190621P001800002019-06-07 10:15AM EDT180.007.330.000.000.00-100.00%
GD190621P001850002019-06-10 3:30PM EDT185.0011.360.000.000.00-600.00%
GD190621P001900002019-05-14 11:48AM EDT190.0020.3917.3020.600.00-163452.15%
GD190621P001950002019-06-10 3:30PM EDT195.0021.570.000.000.00-600.00%
GD190621P002000002019-05-24 3:47PM EDT200.0036.570.000.000.00-1100.00%
GD190621P002050002019-05-24 3:47PM EDT205.0041.590.000.000.00-1000.00%
GD190621P002100002019-06-07 11:23AM EDT210.0039.8439.1042.000.00--0145.17%
GD190621P002200002019-06-10 12:13AM EDT220.0039.0549.0051.800.00-00163.43%
GD190621P002250002019-06-10 12:13AM EDT225.0023.3053.2056.900.00-00163.67%
GD190621P002300002019-06-10 12:13AM EDT230.0058.9058.2062.000.00-11174.76%
GD190621P002600002019-06-10 12:13AM EDT260.0088.8087.9092.000.00-11220.31%
GD190621P002700002019-06-10 12:13AM EDT270.00100.5098.10101.900.00-77237.11%