NYSE - Nasdaq Real Time Price USD
General Dynamics Corporation (GD)
281.37
+0.66
+(0.24%)
At close: May 19 at 4:00:02 PM EDT
281.99
+0.62
+(0.22%)
After hours: May 19 at 7:54:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250523C00250000 | 4/25/2025 9:39 AM | 250 | 25.00 | 29.60 | 33.40 | 0.00 | 0.00% | 2 | 2 | 56.25% |
| GD250523C00260000 | 5/13/2025 10:19 AM | 260 | 17.24 | 19.70 | 23.20 | 0.00 | 0.00% | 1 | 1 | 76.20% |
| GD250523C00265000 | 5/15/2025 3:13 PM | 265 | 13.50 | 14.80 | 18.50 | 0.00 | 0.00% | 2 | 8 | 67.53% |
| GD250523C00267500 | 5/16/2025 10:00 AM | 267.5 | 12.55 | 13.00 | 15.30 | 0.00 | 0.00% | 1 | 7 | 52.10% |
| GD250523C00270000 | 5/14/2025 3:43 PM | 270 | 4.60 | 10.60 | 13.60 | 0.00 | 0.00% | 6 | 6 | 55.27% |
| GD250523C00272500 | 5/14/2025 2:12 PM | 272.5 | 3.30 | 7.60 | 11.20 | 0.00 | 0.00% | 8 | 11 | 49.29% |
| GD250523C00275000 | 5/19/2025 10:26 AM | 275 | 8.35 | 5.60 | 8.90 | 1.70 | 25.56% | 6 | 27 | 43.85% |
| GD250523C00277500 | 5/19/2025 10:07 AM | 277.5 | 6.00 | 5.10 | 5.70 | 2.30 | 62.16% | 3 | 7 | 29.32% |
| GD250523C00280000 | 5/19/2025 3:27 PM | 280 | 3.02 | 3.40 | 3.70 | -0.35 | -10.39% | 33 | 57 | 25.29% |
| GD250523C00282500 | 5/19/2025 3:27 PM | 282.5 | 1.78 | 1.95 | 2.40 | -0.66 | -27.05% | 42 | 72 | 24.88% |
| GD250523C00285000 | 5/19/2025 12:44 PM | 285 | 1.13 | 0.95 | 1.30 | 0.35 | 44.87% | 44 | 46 | 23.17% |
| GD250523C00287500 | 5/19/2025 12:05 PM | 287.5 | 0.60 | 0.45 | 0.75 | 0.55 | 1,100.00% | 7 | 8 | 23.71% |
| GD250523C00290000 | 5/19/2025 12:22 PM | 290 | 0.40 | 0.20 | 0.50 | -0.05 | -11.11% | 14 | 8 | 25.64% |
| GD250523C00292500 | 5/19/2025 10:37 AM | 292.5 | 0.26 | 0.10 | 0.25 | 0.05 | 23.81% | 9 | 7 | 25.49% |
| GD250523C00300000 | 4/21/2025 10:43 AM | 300 | 1.50 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 23 | 55.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250523P00200000 | 4/11/2025 9:32 AM | 200 | 1.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 200.20% |
| GD250523P00210000 | 5/2/2025 11:20 AM | 210 | 0.08 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 2 | 146.29% |
| GD250523P00230000 | 4/16/2025 2:16 PM | 230 | 1.00 | 0.00 | 1.15 | 0.00 | 0.00% | 113 | 113 | 114.26% |
| GD250523P00240000 | 4/30/2025 12:20 PM | 240 | 0.61 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 81.84% |
| GD250523P00245000 | 4/30/2025 12:05 PM | 245 | 0.80 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 84.18% |
| GD250523P00250000 | 5/5/2025 11:46 AM | 250 | 0.97 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 3 | 74.22% |
| GD250523P00252500 | 5/14/2025 10:06 AM | 252.5 | 0.50 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 69.24% |
| GD250523P00255000 | 5/14/2025 10:08 AM | 255 | 0.77 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 3 | 64.26% |
| GD250523P00257500 | 5/14/2025 12:30 PM | 257.5 | 0.62 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 61.67% |
| GD250523P00260000 | 5/16/2025 11:43 AM | 260 | 0.25 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 283 | 54.83% |
| GD250523P00262500 | 5/15/2025 12:06 PM | 262.5 | 0.55 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 8 | 53.27% |
| GD250523P00265000 | 5/16/2025 3:59 PM | 265 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 24 | 56.35% |
| GD250523P00267500 | 5/16/2025 10:22 AM | 267.5 | 0.58 | 0.10 | 1.65 | 0.00 | 0.00% | 1 | 13 | 54.98% |
| GD250523P00270000 | 5/19/2025 10:47 AM | 270 | 0.33 | 0.25 | 1.80 | -1.25 | -79.11% | 1 | 29 | 50.34% |
| GD250523P00272500 | 5/19/2025 9:30 AM | 272.5 | 0.53 | 0.35 | 0.75 | -2.47 | -82.33% | 12 | 20 | 30.76% |
| GD250523P00275000 | 5/19/2025 3:17 PM | 275 | 0.98 | 0.65 | 1.00 | -0.54 | -35.53% | 10 | 27 | 27.86% |
| GD250523P00277500 | 5/16/2025 2:40 PM | 277.5 | 1.24 | 1.15 | 1.50 | -0.82 | -39.81% | 2 | 4 | 26.16% |
| GD250523P00280000 | 5/19/2025 3:32 PM | 280 | 2.40 | 1.90 | 2.20 | -0.49 | -16.96% | 16 | 1 | 24.17% |
| GD250523P00285000 | 5/16/2025 3:32 PM | 285 | 5.70 | 4.30 | 5.00 | 0.00 | 0.00% | 11 | 11 | 23.85% |
| GD250523P00290000 | 5/16/2025 3:16 PM | 290 | 10.65 | 7.90 | 10.90 | 0.00 | 0.00% | 9 | 9 | 46.53% |
| GD250523P00370000 | 4/9/2025 1:20 PM | 370 | 105.50 | 96.80 | 100.50 | 0.00 | 0.00% | - | 0 | 293.24% |
Related Tickers
NOC Northrop Grumman Corporation
471.12
-0.43%
RTX RTX Corporation
137.20
+1.27%
LHX L3Harris Technologies, Inc.
230.97
+0.33%
LMT Lockheed Martin Corporation
473.06
+1.01%
HII Huntington Ingalls Industries, Inc.
229.35
-0.30%
TDG TransDigm Group Incorporated
1,440.00
+1.18%
HWM Howmet Aerospace Inc.
166.24
+2.11%
AVAV AeroVironment, Inc.
161.12
-1.81%
KTOS Kratos Defense & Security Solutions, Inc.
35.13
-0.23%
TXT Textron Inc.
76.42
-0.34%