Stocks Options

LAST PRICE
292.7500
TODAY'S CHANGE (%)
Trending Up1.3700 (0.4702%)

Bid / Lots
292.6000/ 2
Ask / Lots
292.7800/ 2
Open / Previous Close
292.3400 / 291.3800
Day Range
Low 291.2000
High 293.7400
52 Week Range
Low 202.3500
High 296.5000
Volume
419,983
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 17.268

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$145.60In the Money	$149.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	GDOut of the Money	$0.00Out 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
GDIn the Money	$140.60In the Money	$144.30In 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	$136.00In the Money	$139.30In 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	$131.10In the Money	$134.30In 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	$125.90In the Money	$129.50In 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	$120.80In the Money	$124.50In 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	$115.60In 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$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	$110.60In 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$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	$105.80In the Money	$109.30In 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	$101.00In the Money	$104.30In 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	$96.20In the Money	$99.30In 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	$90.70In the Money	$94.30In 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	$86.00In the Money	$89.30In 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	$80.70In the Money	$84.20In 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	$75.80In the Money	$79.30In 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	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GDIn the Money	$71.40In the Money	$74.60In 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	$66.20In the Money	$69.30In 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	$61.00In the Money	$64.30In 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	$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	$55.70In the Money	$59.50In 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	$51.10In the Money	$54.40In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$46.10In the Money	$49.30In 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	$40.70In the Money	$44.70In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GDIn the Money	$35.70In the Money	$39.70In the Money	$34.01In the Money	$0.00In the Money	---In the Money	1In 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	$33.20In the Money	$37.20In 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	$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	$31.50In the Money	$34.40In the Money	$26.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	Filter Table By Strike Price of$262.50	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	$25.70In the Money	$29.70In the Money	$27.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GDIn the Money	$23.50In the Money	$26.90In 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	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GDIn the Money	$21.80In the Money	$24.40In the Money	$24.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GDIn the Money	$19.00In the Money	$21.80In the Money	$11.76In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GDIn the Money	$16.80In the Money	$19.40In the Money	$15.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
GDIn the Money	$13.70In the Money	$16.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$277.50	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
GDIn the Money	$11.50In the Money	$14.40In the Money	$13.68In the Money	$4.08In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
GDIn the Money	$8.70In the Money	$11.90In the Money	$10.10In the Money	$1.80In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GDIn the Money	$6.60In the Money	$8.60In the Money	$4.20In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$285.00	GDOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
GDIn the Money	$5.30In the Money	$5.90In the Money	$2.55In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$287.50	GDOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
GDIn the Money	$3.30In the Money	$3.70In the Money	$3.44In the Money	$0.74In the Money	2In the Money	59In the Money	Filter Table By Strike Price of$290.00	GDNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$-1.20Near the Money	10Near the Money	47Near the Money
GDUnderlying issue's last price	$1.65Underlying issue's last price	$1.85Underlying issue's last price	$1.45Underlying issue's last price	$0.45Underlying issue's last price	7Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$292.50Underlying issue's last price	GDUnderlying issue's last price	$1.25Underlying issue's last price	$1.50Underlying issue's last price	$1.20Underlying issue's last price	$-3.15Underlying issue's last price	28Underlying issue's last price	11Underlying issue's last price
GDNear the Money	$0.65Near the Money	$0.85Near the Money	$0.65Near the Money	$0.05Near the Money	14Near the Money	76Near the Money	Filter Table By Strike Price of$295.00	GDIn the Money	$2.65In the Money	$3.10In the Money	$2.44In the Money	$-5.04In the Money	1In the Money	11In the Money
GDOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.25Out of the Money	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$297.50	GDIn the Money	$4.60In the Money	$5.10In the Money	$5.30In the Money	$5.30In the Money	4In the Money	---In the Money
GDOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$300.00	GDIn the Money	$6.00In the Money	$8.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	GDIn the Money	$8.50In the Money	$11.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$305.00	GDIn the Money	$10.90In the Money	$13.70In 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	$2.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$16.40In the Money	$19.50In 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	2Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$21.20In the Money	$23.70In 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	$0.05Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$25.50In the Money	$29.10In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$30.80In the Money	$34.40In 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$330.00	GDIn the Money	$35.70In the Money	$39.30In 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	$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$335.00	GDIn the Money	$40.40In the Money	$44.40In 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$340.00	GDIn the Money	$45.80In the Money	$49.50In 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	$50.80In the Money	$54.10In 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	$2.10Out 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$350.00	GDIn the Money	$55.80In the Money	$59.30In 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	$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$355.00	GDIn the Money	$60.80In the Money	$64.40In 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$360.00	GDIn the Money	$65.80In the Money	$69.10In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)