Stocks Options

LAST PRICE
287.9900
TODAY'S CHANGE (%)
Trending Down-4.4300 (-1.5149%)

Bid / Lots
287.5000/ 2
Ask / Lots
288.5000/ 1
Open / Previous Close
290.8300 / 292.4200
Day Range
Low 285.6800
High 295.0000
52 Week Range
Low 243.8700
High 316.9000
Volume
1,997,358
above 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 17.389

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	GDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$145.10In the Money	$147.50In the Money	$146.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$139.60In the Money	$142.60In the Money	$141.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$155.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$134.70In the Money	$138.90In the Money	$138.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	$121.60In the Money	$125.90In the Money	$123.26In the Money	$0.00In the Money	2In 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	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GDIn the Money	$115.70In the Money	$118.60In the Money	$117.28In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$180.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	GDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GDIn the Money	$116.40In the Money	$120.50In the Money	$119.51In the Money	$0.00In the Money	1In 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	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GDIn the Money	$82.00In the Money	$86.80In the Money	$82.97In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$195.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$95.10In the Money	$99.30In the Money	$98.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	GDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$74.30In the Money	$77.60In the Money	$78.43In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
GDIn the Money	$67.10In the Money	$70.60In the Money	$68.67In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$230.00	GDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	82Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$55.00In the Money	$59.50In the Money	$57.81In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	GDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$43.40In the Money	$45.20In the Money	$46.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$42.60In the Money	$45.20In the Money	$44.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$260.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	GDOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
GDIn the Money	$16.40In the Money	$19.70In the Money	$18.28In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$270.00	GDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GDIn the Money	$6.40In the Money	$8.90In the Money	$8.63In the Money	$-5.12In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	14Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	GDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	2Out of the Money	---Out of the Money
GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	GDNear the Money	---Near the Money	$0.70Near the Money	$0.10Near the Money	$-0.30Near the Money	3Near the Money	---Near the Money
GDUnderlying issue's last price	$16.30Underlying issue's last price	$18.90Underlying issue's last price	$17.90Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	GDUnderlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.05Underlying issue's last price	$-0.67Underlying issue's last price	30Underlying issue's last price	---Underlying issue's last price
GDNear the Money	---Near the Money	$0.85Near the Money	$0.45Near the Money	$-4.70Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$290.00	GDIn the Money	$0.70In the Money	$3.50In the Money	$1.20In the Money	$0.10In the Money	92In the Money	---In the Money
GDOut of the Money	$1.95Out of the Money	$3.10Out of the Money	$2.20Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	GDIn the Money	$2.80In the Money	$5.60In the Money	$5.05In the Money	$2.80In the Money	10In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-1.86Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	GDIn the Money	$5.30In the Money	$8.60In the Money	$6.50In the Money	$3.40In the Money	14In the Money	---In the Money
GDOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-16.40Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	GDIn the Money	$8.00In the Money	$10.50In the Money	$9.73In the Money	$5.53In the Money	10In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	GDIn the Money	$10.20In the Money	$13.10In the Money	$12.50In the Money	$5.45In the Money	53In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	GDIn the Money	$12.90In the Money	$15.60In the Money	$14.78In the Money	$5.44In the Money	4In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	GDIn the Money	$15.30In the Money	$18.10In the Money	$17.06In the Money	$4.66In the Money	5In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.45Out of the Money	$1.68Out of the Money	$-4.22Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$307.50	GDIn the Money	$18.00In the Money	$21.10In the Money	$20.00In the Money	$6.22In the Money	5In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	GDIn the Money	$20.30In the Money	$23.10In the Money	$22.80In the Money	$7.02In the Money	16In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-2.30Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$312.50	GDIn the Money	$18.20In the Money	$21.80In the Money	$19.99In the Money	$19.39In the Money	3In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$-2.47Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$25.30In the Money	$28.60In the Money	$27.02In the Money	$15.34In the Money	2In the Money	---In the Money
GDOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.10Out of the Money	155Out of the Money	---Out of the Money	Filter Table By Strike Price of$317.50	GDIn the Money	$2.55In the Money	$4.40In the Money	$2.90In the Money	$0.00In the Money	5In the Money	---In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$25.80In the Money	$28.40In the Money	$15.00In the Money	$0.00In the Money	1In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$30.30In the Money	$34.20In the Money	$27.50In the Money	$0.00In the Money	1In the Money	---In the Money
GDOut of the Money	---Out of the Money	$1.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.70Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	$0.10Out of the Money	$2.35Out of the Money	$0.22Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	$0.65Out of the Money	$1.85Out of the Money	$0.98Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	GDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)