Stocks Options

LAST PRICE
292.9900
TODAY'S CHANGE (%)
Trending Up2.1900 (0.7531%)

Bid / Lots
290.0000/ 3
Ask / Lots
298.1100/ 1
Open / Previous Close
293.2900 / 290.8000
Day Range
Low 291.5650
High 296.7000
52 Week Range
Low 214.5300
High 302.7486
Volume
1,028,622
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 17.547

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$141.60In the Money	$143.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	GDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$136.00In the Money	$138.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$131.00In the Money	$133.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$126.70In the Money	$129.30In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$121.00In the Money	$123.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$115.80In the Money	$119.70In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$111.90In the Money	$113.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$106.50In the Money	$108.70In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GDIn the Money	$101.00In the Money	$103.70In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$95.90In the Money	$99.70In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
GDIn the Money	$91.10In the Money	$93.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	4Out of the Money
GDIn the Money	$86.60In the Money	$88.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	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	13Out of the Money
GDIn the Money	$81.00In the Money	$83.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
GDIn the Money	$75.80In the Money	$79.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	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	5Out of the Money
GDIn the Money	$71.60In the Money	$74.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	1Out of the Money
GDIn the Money	$66.60In the Money	$68.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$61.60In the Money	$64.20In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GDIn the Money	$56.60In the Money	$59.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
GDIn the Money	$51.40In the Money	$54.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GDIn the Money	$46.70In the Money	$48.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	no put option is available at this price
GDIn the Money	$41.00In the Money	$43.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	no put option is available at this price
GDIn the Money	$36.90In the Money	$38.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	no put option is available at this price
GDIn the Money	$31.00In the Money	$33.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	no put option is available at this price
GDIn the Money	$29.10In the Money	$31.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GDIn the Money	$26.00In the Money	$28.70In the Money	$30.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$265.00	no put option is available at this price
GDIn the Money	$23.30In the Money	$27.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	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	2Out of the Money
GDIn the Money	$20.80In the Money	$25.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	no put option is available at this price
GDIn the Money	$18.30In the Money	$22.60In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	1Out of the Money
GDIn the Money	$15.80In the Money	$19.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$275.00	no put option is available at this price
GDIn the Money	$13.30In the Money	$17.10In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	12Out of the Money	8Out of the Money
GDIn the Money	$10.80In the Money	$15.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$280.00	no put option is available at this price
GDIn the Money	$8.30In the Money	$12.40In the Money	$5.34In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	7Out of the Money	26Out of the Money
GDIn the Money	$5.80In the Money	$9.90In the Money	$8.50In the Money	$4.30In the Money	11In the Money	32In the Money	Filter Table By Strike Price of$285.00	no put option is available at this price
GDIn the Money	$3.80In the Money	$7.40In the Money	$6.45In the Money	$1.19In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$287.50	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	3Out of the Money	8Out of the Money
GDIn the Money	$1.80In the Money	$3.60In the Money	$3.30In the Money	$0.80In the Money	25In the Money	59In the Money	Filter Table By Strike Price of$290.00	no put option is available at this price
GDUnderlying issue's last price	---Underlying issue's last price	$2.40Underlying issue's last price	$1.25Underlying issue's last price	$0.49Underlying issue's last price	56Underlying issue's last price	52Underlying issue's last price	Filter Table By Strike Price of$292.50Underlying issue's last price	GDUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$-4.75Underlying issue's last price	4Underlying issue's last price	15Underlying issue's last price
GDNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.19Near the Money	26Near the Money	64Near the Money	Filter Table By Strike Price of$295.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$297.50	GDIn the Money	$2.60In the Money	$5.80In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	12Out of the Money	127Out of the Money	Filter Table By Strike Price of$300.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	17Out of the Money	40Out of the Money	Filter Table By Strike Price of$305.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	25Out of the Money	28Out of the Money	Filter Table By Strike Price of$310.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$315.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$320.00	no put option is available at this price
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	Filter Table By Strike Price of$325.00	no put option is available at this price
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	95Out of the Money	Filter Table By Strike Price of$330.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.95Out 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$335.00	no put option is available at this price
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	102Out of the Money	Filter Table By Strike Price of$340.00	no put option is available at this price
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	26Out of the Money	Filter Table By Strike Price of$345.00	no put option is available at this price
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	8Out of the Money	Filter Table By Strike Price of$350.00	no put option is available at this price
GDOut of the Money	---Out of the Money	$0.05Out 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$355.00	no put option is available at this price
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	12Out of the Money	Filter Table By Strike Price of$360.00	no put option is available at this price
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	3Out of the Money	Filter Table By Strike Price of$365.00	no put option is available at this price
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	1Out of the Money	Filter Table By Strike Price of$370.00	GDIn the Money	$76.00In the Money	$79.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$380.00	GDIn the Money	$86.30In the Money	$88.90In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)