GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD191213C001725002019-12-04 9:59AM EST172.507.6510.7011.400.00-41533.59%
GD191213C001775002019-12-05 3:44PM EST177.504.805.906.400.00-519821.49%
GD191213C001800002019-12-06 2:23PM EST180.003.753.704.10+0.65+20.97%1519617.85%
GD191213C001825002019-12-06 3:55PM EST182.501.901.852.05+0.40+26.67%2410114.49%
GD191213C001850002019-12-06 3:38PM EST185.000.700.650.75+0.25+55.56%2068513.28%
GD191213C001875002019-12-06 3:53PM EST187.500.110.100.20+0.01+10.00%334313.11%
GD191213C001900002019-12-05 1:39PM EST190.000.050.000.150.00-1513817.29%
GD191213C001925002019-11-25 2:28PM EST192.500.120.000.200.00-81523.63%
GD191213C001950002019-11-18 12:11AM EST195.000.350.000.200.00--328.42%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GD191213P001525002019-11-06 9:58AM EST152.500.120.000.200.00--264.26%
GD191213P001600002019-11-04 2:46PM EST160.000.500.000.200.00-1155.76%
GD191213P001625002019-11-15 9:49AM EST162.500.150.000.000.00-3225.00%
GD191213P001675002019-12-02 10:20AM EST167.500.130.000.000.00-2312.50%
GD191213P001725002019-12-06 11:29AM EST172.500.200.000.10+0.07+53.85%21525.49%
GD191213P001750002019-12-06 11:46AM EST175.000.080.000.15-0.57-87.69%32922.41%
GD191213P001775002019-12-06 3:56PM EST177.500.110.050.20-0.26-70.27%74918.36%
GD191213P001800002019-12-06 3:31PM EST180.000.350.300.40-0.70-66.67%113315.72%
GD191213P001825002019-12-06 12:33PM EST182.500.990.801.00-0.76-43.43%22514.50%
GD191213P001850002019-12-02 1:55PM EST185.006.101.952.200.00-2313.29%