Stocks Options

LAST PRICE
278.0200
TODAY'S CHANGE (%)
Trending Up1.5800 (0.5716%)

Bid / Lots
277.9300/ 1
Ask / Lots
278.1000/ 6
Open / Previous Close
276.4800 / 276.4400
Day Range
Low 274.4400
High 278.1262
52 Week Range
Low 247.3601
High 316.9000
Volume
560,100
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 17.700

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$121.10In the Money	$125.10In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$116.10In the Money	$119.50In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$111.30In the Money	$114.70In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$106.10In the Money	$110.00In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$101.10In the Money	$105.00In 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	---Out 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	$96.10In the Money	$99.80In 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	---Out 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	$91.40In the Money	$94.70In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$86.20In the Money	$89.40In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$81.10In the Money	$85.10In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$76.10In the Money	$79.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$71.20In the Money	$74.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$66.20In the Money	$69.10In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$61.10In the Money	$64.40In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$56.50In the Money	$59.70In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$51.10In the Money	$54.70In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$46.40In 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$230.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$41.30In the Money	$44.30In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	$36.30In the Money	$39.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$31.20In the Money	$34.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$26.30In the Money	$29.00In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
GDIn the Money	$21.40In the Money	$24.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out 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$257.50	GDOut of the Money	---Out of the Money	$0.75Out 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$260.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GDIn the Money	$13.70In the Money	$16.80In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$12.00In the Money	$13.90In the Money	$11.90In the Money	$11.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GDIn the Money	$9.40In the Money	$12.10In the Money	$14.30In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$267.50	GDOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GDIn the Money	$7.70In the Money	$9.80In the Money	$7.83In the Money	$-4.70In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.33Out of the Money	36Out of the Money	32Out of the Money
GDIn the Money	$6.00In the Money	$6.50In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.63Out of the Money	$-0.47Out of the Money	21Out of the Money	24Out of the Money
GDIn the Money	$3.80In the Money	$4.40In the Money	$2.60In the Money	$-0.45In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$1.25Out of the Money	$-0.40Out of the Money	5Out of the Money	44Out of the Money
GDUnderlying issue's last price	$2.30Underlying issue's last price	$2.75Underlying issue's last price	$2.20Underlying issue's last price	$0.42Underlying issue's last price	42Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$277.50Underlying issue's last price	GDUnderlying issue's last price	$1.60Underlying issue's last price	$2.00Underlying issue's last price	$3.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	60Underlying issue's last price
GDNear the Money	$1.15Near the Money	$1.55Near the Money	$1.15Near the Money	$0.16Near the Money	52Near the Money	26Near the Money	Filter Table By Strike Price of$280.00	GDIn the Money	$2.90In the Money	$3.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	24In the Money
GDOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.05Out of the Money	22Out of the Money	61Out of the Money	Filter Table By Strike Price of$282.50	GDIn the Money	$4.70In the Money	$5.20In the Money	$2.47In the Money	$0.00In the Money	---In the Money	3In the Money
GDOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.10Out of the Money	44Out of the Money	47Out of the Money	Filter Table By Strike Price of$285.00	GDIn the Money	$6.90In the Money	$7.60In the Money	$7.95In the Money	$0.00In the Money	---In the Money	7In the Money
GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	2Out of the Money	52Out of the Money	Filter Table By Strike Price of$287.50	GDIn the Money	$9.10In the Money	$10.20In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	3Out of the Money	70Out of the Money	Filter Table By Strike Price of$290.00	GDIn the Money	$11.60In the Money	$13.80In the Money	$12.77In the Money	$0.00In the Money	---In the Money	16In the Money
GDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$292.50	GDIn the Money	$14.10In the Money	$16.20In the Money	$0.00In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$295.00	GDIn the Money	$16.40In the Money	$19.10In the Money	$13.47In the Money	$0.00In the Money	---In the Money	1In the Money
GDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$297.50	GDIn the Money	$18.90In the Money	$21.50In the Money	$0.00In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$300.00	GDIn the Money	$21.40In the Money	$24.00In the Money	$15.85In the Money	$0.00In the Money	---In the Money	2In the Money
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	8Out of the Money	Filter Table By Strike Price of$302.50	GDIn the Money	$24.00In the Money	$26.40In the Money	$17.10In 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	17Out of the Money	Filter Table By Strike Price of$305.00	GDIn the Money	$25.70In the Money	$28.90In the Money	$20.65In the Money	$0.00In the Money	---In the Money	2In the Money
GDOut of the Money	---Out of the Money	$0.05Out 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$307.50	GDIn the Money	$28.40In the Money	$31.60In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$31.20In the Money	$33.90In the Money	$24.58In the Money	$0.00In the Money	---In the Money	2In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$35.60In the Money	$38.80In the Money	$31.55In the Money	$0.00In the Money	---In the Money	4In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$40.70In the Money	$44.00In the Money	$36.57In 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	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$45.30In the Money	$49.10In the Money	$45.28In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$51.00In the Money	$54.10In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	$55.90In the Money	$59.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	$61.20In the Money	$64.10In the Money	$0.00In 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	$0.00Out 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	$65.60In the Money	$69.10In the Money	$0.00In 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	$0.00Out 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	$71.00In the Money	$74.10In the Money	$0.00In 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	$0.00Out 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	$75.40In the Money	$78.90In the Money	$0.00In 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	$0.00Out 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	$80.60In the Money	$84.10In the Money	$0.00In 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	$0.00Out 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	$85.90In the Money	$89.00In the Money	$0.00In 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	$0.00Out 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	$90.80In the Money	$94.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	GDIn the Money	$96.00In the Money	$99.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	GDIn the Money	$101.20In the Money	$104.10In the Money	$0.00In 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	4Out of the Money	Filter Table By Strike Price of$385.00	GDIn the Money	$105.30In the Money	$109.20In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)