Stocks Options

LAST PRICE
296.4900
TODAY'S CHANGE (%)
Trending Down-3.2800 (-1.0942%)

Bid / Lots
296.2300/ 2
Ask / Lots
296.6600/ 1
Open / Previous Close
300.8900 / 299.7700
Day Range
Low 296.4800
High 302.4200
52 Week Range
Low 208.7342
High 302.4200
Volume
166,490
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 17.012

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$145.10In the Money	$148.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	GDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$140.10In the Money	$143.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$135.00In the Money	$138.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$130.10In the Money	$133.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$125.10In the Money	$128.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$120.10In the Money	$123.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$115.10In the Money	$118.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$110.10In the Money	$113.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$105.10In the Money	$108.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$100.10In the Money	$103.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$95.30In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$90.20In the Money	$93.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GDIn the Money	$85.20In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$80.00In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$75.20In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$70.30In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$64.80In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	GDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$60.00In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	GDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$55.00In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	GDOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$50.20In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$45.30In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$40.50In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GDIn the Money	$35.00In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GDIn the Money	$30.40In the Money	$34.00In the Money	$33.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	22Out of the Money
GDIn the Money	$25.30In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	2Out of the Money	5Out of the Money
GDIn the Money	$23.00In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$21.00In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.32Out of the Money	5Out of the Money	12Out of the Money
GDIn the Money	$18.70In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	GDOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$16.20In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GDIn the Money	$13.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GDIn the Money	$11.30In the Money	$13.90In the Money	$17.45In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$285.00	GDOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GDIn the Money	$8.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$287.50	GDOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GDIn the Money	$6.80In the Money	$7.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$290.00	GDOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GDIn the Money	$4.70In the Money	$5.30In the Money	$9.30In the Money	$2.05In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$292.50	GDOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.45Out of the Money	$-0.50Out of the Money	1Out of the Money	15Out of the Money
GDUnderlying issue's last price	$3.00Underlying issue's last price	$3.50Underlying issue's last price	$4.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$295.00Underlying issue's last price	GDUnderlying issue's last price	$1.30Underlying issue's last price	$1.65Underlying issue's last price	$0.64Underlying issue's last price	$-0.91Underlying issue's last price	6Underlying issue's last price	31Underlying issue's last price
GDNear the Money	$1.70Near the Money	$2.05Near the Money	$2.65Near the Money	$-0.25Near the Money	10Near the Money	29Near the Money	Filter Table By Strike Price of$297.50	GDIn the Money	$2.40In the Money	$2.85In the Money	$1.55In the Money	$-0.05In the Money	14In the Money	48In the Money
GDOut of the Money	$0.80Out of the Money	$1.20Out of the Money	$1.70Out of the Money	$0.48Out of the Money	5Out of the Money	120Out of the Money	Filter Table By Strike Price of$300.00	GDIn the Money	$4.00In the Money	$4.60In the Money	$4.10In the Money	$0.85In the Money	32In the Money	54In the Money
GDOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.50Out of the Money	6Out of the Money	25Out of the Money	Filter Table By Strike Price of$302.50	GDIn the Money	$6.00In the Money	$6.90In the Money	$6.75In the Money	$0.00In the Money	---In the Money	12In the Money
GDOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.39Out of the Money	39Out of the Money	34Out of the Money	Filter Table By Strike Price of$305.00	GDIn the Money	$8.10In the Money	$9.50In the Money	$0.00In 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	$0.35Out of the Money	$0.10Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$307.50	GDIn the Money	$9.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	34Out of the Money	67Out of the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$11.90In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$16.40In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$21.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.49Out of the Money	$0.44Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$26.50In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.05Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$31.40In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	50Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	$36.40In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	$41.40In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	GDIn the Money	$46.40In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	GDIn the Money	$51.30In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	GDIn the Money	$56.40In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	GDIn the Money	$61.40In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	GDIn the Money	$66.40In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	GDIn the Money	$71.40In the Money	$75.10In the Money	$0.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)