Stocks Options

LAST PRICE
299.6200
TODAY'S CHANGE (%)
Trending Up3.1000 (1.0455%)

Bid / Lots
299.0000/ 3
Ask / Lots
300.0000/ 3
Open / Previous Close
299.0000 / 296.5200
Day Range
Low 297.2200
High 300.4800
52 Week Range
Low 202.3500
High 301.4800
Volume
784,155
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 17.078

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$147.80In the Money	$151.60In 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	$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	$142.90In the Money	$146.60In 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	$137.80In the Money	$141.50In 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	$132.80In the Money	$136.50In 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	$127.90In the Money	$131.60In 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	$123.00In the Money	$126.60In 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	$117.80In the Money	$121.60In 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	$112.80In the Money	$116.60In 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	$107.80In the Money	$111.50In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$102.80In the Money	$106.50In 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	$97.80In the Money	$101.50In 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	$92.90In the Money	$96.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$87.90In the Money	$91.50In 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	$82.90In the Money	$86.60In 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	$77.80In the Money	$81.70In 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	$72.80In the Money	$76.70In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$67.80In the Money	$71.60In the Money	$63.59In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$62.80In the Money	$66.60In 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	$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	$57.80In the Money	$61.40In the Money	$59.86In the Money	$10.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$240.00	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GDIn the Money	$53.00In the Money	$56.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GDIn the Money	$47.90In the Money	$51.60In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$43.40In the Money	$46.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$37.80In the Money	$41.50In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GDIn the Money	$35.30In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	GDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GDIn the Money	$33.20In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GDIn the Money	$30.30In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	GDOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
GDIn the Money	$27.80In the Money	$31.70In the Money	$25.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
GDIn the Money	$25.30In the Money	$29.20In 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	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GDIn the Money	$22.80In the Money	$26.80In the Money	$16.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GDIn the Money	$20.00In the Money	$24.30In 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	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
GDIn the Money	$17.90In the Money	$21.50In the Money	$14.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
GDIn the Money	$15.30In the Money	$19.00In the Money	$18.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GDIn the Money	$12.40In the Money	$16.70In the Money	$11.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$285.00	GDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
GDIn the Money	$10.10In the Money	$14.30In the Money	$10.51In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$287.50	GDOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	16Out of the Money
GDIn the Money	$7.60In the Money	$10.60In the Money	$8.96In the Money	$2.46In the Money	6In the Money	22In the Money	Filter Table By Strike Price of$290.00	GDOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
GDIn the Money	$5.10In the Money	$9.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$292.50	GDOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out of the Money	47Out of the Money
GDIn the Money	$2.80In the Money	$5.40In the Money	$4.77In the Money	$3.42In the Money	11In the Money	51In the Money	Filter Table By Strike Price of$295.00	GDOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$-0.77Out of the Money	28Out of the Money	75Out of the Money
GDUnderlying issue's last price	$0.80Underlying issue's last price	$4.10Underlying issue's last price	$2.07Underlying issue's last price	$0.67Underlying issue's last price	16Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	GDUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$-2.34Underlying issue's last price	37Underlying issue's last price	74Underlying issue's last price
GDNear the Money	$0.00Near the Money	$2.20Near the Money	$0.05Near the Money	$-0.15Near the Money	17Near the Money	58Near the Money	Filter Table By Strike Price of$300.00	GDIn the Money	$0.05In the Money	$1.45In the Money	$0.50In the Money	$-2.60In the Money	47In the Money	62In the Money
GDNear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.10Near the Money	5Near the Money	20Near the Money	Filter Table By Strike Price of$302.50	GDIn the Money	$1.60In the Money	$4.70In the Money	$2.95In the Money	$0.00In the Money	---In the Money	16In the Money
GDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$305.00	GDIn the Money	$3.70In the Money	$7.30In 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	$0.25Out of the Money	$0.29Out of the Money	$0.24Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$8.40In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	56Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$13.30In the Money	$17.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$18.10In the Money	$22.70In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$23.30In the Money	$27.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$28.30In the Money	$32.20In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	$33.30In the Money	$37.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	$38.30In the Money	$42.20In 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	$2.10Out 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	$43.30In the Money	$47.10In 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	$1.40Out 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$350.00	GDIn the Money	$48.30In the Money	$52.20In 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	$1.40Out 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	$53.50In the Money	$57.20In 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	$58.30In the Money	$62.20In 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	$63.30In the Money	$67.20In 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	$1.40Out 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	$68.30In the Money	$72.20In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)