Stocks Options

LAST PRICE
307.6400
TODAY'S CHANGE (%)
Trending Up2.8400 (0.9318%)

Bid / Lots
307.5000/ 3
Ask / Lots
307.7800/ 3
Open / Previous Close
307.3800 / 304.8000
Day Range
Low 306.1500
High 309.9670
52 Week Range
Low 214.5300
High 309.9670
Volume
340,342
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.843

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$140.80In the Money	$144.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$135.80In the Money	$139.50In the Money	$123.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$130.90In the Money	$134.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$125.90In the Money	$129.40In the Money	$112.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$120.80In the Money	$124.20In the Money	$113.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	10Out of the Money
GDIn the Money	$115.70In the Money	$119.90In the Money	$102.26In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$110.80In the Money	$114.80In the Money	$103.07In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GDIn the Money	$105.80In the Money	$109.80In the Money	$94.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GDIn the Money	$97.10In the Money	$99.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$87.00In the Money	$89.80In the Money	$76.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
GDIn the Money	$76.60In the Money	$79.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GDIn the Money	$66.20In the Money	$69.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GDIn the Money	$61.10In the Money	$64.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GDIn the Money	$56.70In the Money	$58.90In the Money	$42.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GDIn the Money	$51.20In the Money	$55.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	78Out of the Money	---Out of the Money
GDIn the Money	$46.40In the Money	$49.40In the Money	$37.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	11Out of the Money	15Out of the Money
GDIn the Money	$41.40In the Money	$44.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$37.10In the Money	$39.80In the Money	$26.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
GDIn the Money	$33.60In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GDIn the Money	$31.30In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GDIn the Money	$29.30In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	GDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GDIn the Money	$26.30In the Money	$28.50In the Money	$17.37In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	7Out of the Money	135Out of the Money
GDIn the Money	$23.50In the Money	$27.00In the Money	$23.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GDIn the Money	$22.40In the Money	$24.90In the Money	$18.84In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$285.00	GDOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	81Out of the Money
GDIn the Money	$20.10In the Money	$21.30In the Money	$15.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$287.50	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.32Out of the Money	$0.07Out of the Money	1Out of the Money	18Out of the Money
GDIn the Money	$17.70In the Money	$18.50In the Money	$17.75In the Money	$2.55In the Money	4In the Money	209In the Money	Filter Table By Strike Price of$290.00	GDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	63Out of the Money	312Out of the Money
GDIn the Money	$13.60In the Money	$16.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$292.50	GDOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-1.02Out of the Money	7Out of the Money	31Out of the Money
GDIn the Money	$12.80In the Money	$13.50In the Money	$13.20In the Money	$3.35In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$295.00	GDOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.35Out of the Money	68Out of the Money	40Out of the Money
GDIn the Money	$10.40In the Money	$11.90In the Money	$10.80In the Money	$2.90In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$297.50	GDOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.44Out of the Money	$-1.36Out of the Money	5Out of the Money	26Out of the Money
GDIn the Money	$8.10In the Money	$8.80In the Money	$8.20In the Money	$1.98In the Money	8In the Money	873In the Money	Filter Table By Strike Price of$300.00	GDOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$-0.93Out of the Money	8Out of the Money	37Out of the Money
GDIn the Money	$6.10In the Money	$6.60In the Money	$5.40In the Money	$1.30In the Money	8In the Money	91In the Money	Filter Table By Strike Price of$302.50	GDOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-1.27Out of the Money	55Out of the Money	60Out of the Money
GDIn the Money	$4.30In the Money	$4.70In the Money	$4.35In the Money	$1.63In the Money	26In the Money	303In the Money	Filter Table By Strike Price of$305.00	GDNear the Money	$1.45Near the Money	$1.70Near the Money	$1.60Near the Money	$-1.20Near the Money	10Near the Money	16Near the Money
GDUnderlying issue's last price	$2.70Underlying issue's last price	$3.10Underlying issue's last price	$2.90Underlying issue's last price	$0.71Underlying issue's last price	14Underlying issue's last price	1,021Underlying issue's last price	Filter Table By Strike Price of$307.50Underlying issue's last price	GDUnderlying issue's last price	$2.15Underlying issue's last price	$2.70Underlying issue's last price	$2.50Underlying issue's last price	$-4.50Underlying issue's last price	2Underlying issue's last price	8Underlying issue's last price
GDNear the Money	$1.65Near the Money	$1.95Near the Money	$1.82Near the Money	$0.67Near the Money	30Near the Money	336Near the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$3.70In the Money	$4.10In the Money	$4.40In the Money	$-2.25In the Money	1In the Money	81In the Money
GDOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$0.17Out of the Money	31Out of the Money	23Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$7.40In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.01Out of the Money	5Out of the Money	206Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$12.10In the Money	$12.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In the Money
GDOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$16.50In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	1,547Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$21.00In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.12Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	$26.00In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	$31.20In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$345.00	GDIn the Money	$35.80In the Money	$38.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	10Out of the Money	Filter Table By Strike Price of$350.00	GDIn the Money	$40.50In the Money	$44.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	113Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	GDIn the Money	$51.10In the Money	$54.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	32Out of the Money	Filter Table By Strike Price of$370.00	GDIn the Money	$61.20In the Money	$64.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$380.00	GDIn the Money	$71.20In the Money	$73.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	GDIn the Money	$80.50In the Money	$84.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	GDIn the Money	$90.50In the Money	$93.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	GDIn the Money	$101.50In the Money	$103.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	GDIn the Money	$110.30In the Money	$114.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	GDIn the Money	$121.00In the Money	$124.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

General Dynamics Corp
NYSE:GDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)