Stocks Options

LAST PRICE
461.9100
TODAY'S CHANGE (%)
Trending Down-1.2900 (-0.2785%)

Bid / Lots
452.3100/ 1
Ask / Lots
467.7000/ 1
Open / Previous Close
462.9300 / 463.2000
Day Range
Low 457.1701
High 462.9300
52 Week Range
Low 393.7700
High 479.5000
Volume
910,781
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 16.952

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LMTIn the Money	$208.40In the Money	$217.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$198.50In the Money	$207.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$188.50In the Money	$197.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$180.80In the Money	$185.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$170.80In the Money	$175.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$160.80In the Money	$165.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$151.00In the Money	$155.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$140.90In the Money	$145.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$130.90In the Money	$135.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$125.90In the Money	$130.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$120.90In the Money	$125.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$116.00In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$111.00In the Money	$115.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$106.00In the Money	$110.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$101.00In the Money	$105.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$96.00In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$91.00In the Money	$96.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$86.00In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	LMTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$81.10In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	LMTOut 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
LMTIn the Money	$76.10In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	LMTOut 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
LMTIn the Money	$71.10In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LMTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$66.30In the Money	$71.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	LMTOut 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
LMTIn the Money	$61.10In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LMTOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$56.60In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	LMTOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$51.60In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LMTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$46.30In 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$415.00	LMTOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LMTIn the Money	$41.80In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LMTOut of the Money	$0.10Out of the Money	$1.70Out of the Money	$0.59Out of the Money	$0.14Out of the Money	1Out of the Money	6Out of the Money
LMTIn the Money	$37.00In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	LMTOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.68Out of the Money	$0.13Out of the Money	1Out of the Money	11Out of the Money
LMTIn the Money	$32.00In the Money	$37.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LMTOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LMTIn the Money	$27.40In the Money	$32.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	LMTOut of the Money	$0.35Out of the Money	$1.05Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LMTIn the Money	$22.80In the Money	$27.30In the Money	$21.15In the Money	$-4.01In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$440.00	LMTOut of the Money	$1.00Out of the Money	$2.75Out of the Money	$1.10Out of the Money	$-0.20Out of the Money	8Out of the Money	47Out of the Money
LMTIn the Money	$18.50In the Money	$23.10In the Money	$18.80In the Money	$-6.40In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$445.00	LMTOut of the Money	$0.75Out of the Money	$2.70Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LMTIn the Money	$14.40In the Money	$18.80In the Money	$20.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$450.00	LMTOut of the Money	$2.20Out of the Money	$3.20Out of the Money	$2.26Out of the Money	$-0.64Out of the Money	15Out of the Money	15Out of the Money
LMTIn the Money	$9.90In the Money	$14.90In the Money	$12.14In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$455.00	LMTOut of the Money	$3.00Out of the Money	$3.90Out of the Money	$4.10Out of the Money	$1.55Out of the Money	1Out of the Money	9Out of the Money
LMTUnderlying issue's last price	$8.70Underlying issue's last price	$9.50Underlying issue's last price	$8.50Underlying issue's last price	$0.20Underlying issue's last price	30Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	LMTUnderlying issue's last price	$4.80Underlying issue's last price	$5.60Underlying issue's last price	$5.40Underlying issue's last price	$-0.60Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price
LMTOut of the Money	$6.10Out of the Money	$6.90Out of the Money	$6.10Out of the Money	$0.31Out of the Money	4Out of the Money	87Out of the Money	Filter Table By Strike Price of$465.00	LMTIn the Money	$7.30In the Money	$8.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	11In the Money
LMTOut of the Money	$4.20Out of the Money	$4.80Out of the Money	$3.20Out of the Money	$-0.86Out of the Money	11Out of the Money	37Out of the Money	Filter Table By Strike Price of$470.00	LMTIn the Money	$9.20In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$2.65Out of the Money	$3.10Out of the Money	$2.63Out of the Money	$-0.02Out of the Money	14Out of the Money	27Out of the Money	Filter Table By Strike Price of$475.00	LMTIn the Money	$11.80In the Money	$16.70In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money
LMTOut of the Money	$1.65Out of the Money	$2.10Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$480.00	LMTIn the Money	$15.90In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.95Out of the Money	$1.55Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$485.00	LMTIn the Money	$20.60In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.55Out of the Money	$1.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$490.00	LMTIn the Money	$25.10In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.35Out of the Money	$1.45Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$495.00	LMTIn the Money	$30.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.10Out of the Money	$0.90Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$500.00	LMTIn the Money	$35.00In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$505.00	LMTIn the Money	$40.30In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.50Out 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$510.00	LMTIn the Money	$45.20In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.45Out 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$515.00	LMTIn the Money	$50.10In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$520.00	LMTIn the Money	$55.30In the Money	$60.70In the Money	$66.53In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.45Out 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$525.00	LMTIn the Money	$60.00In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.45Out 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$530.00	LMTIn the Money	$65.00In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$535.00	LMTIn the Money	$70.10In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$540.00	LMTIn the Money	$74.90In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$545.00	LMTIn the Money	$80.30In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$550.00	LMTIn the Money	$84.90In the Money	$91.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	LMTIn the Money	$95.10In the Money	$101.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$570.00	LMTIn the Money	$104.90In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$580.00	LMTIn the Money	$115.20In the Money	$120.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$590.00	LMTIn the Money	$125.10In the Money	$130.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut 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$600.00	LMTIn the Money	$135.00In the Money	$141.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$610.00	LMTIn the Money	$145.10In the Money	$150.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.00Out of the Money	$1.30Out 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$620.00	LMTIn the Money	$155.00In the Money	$160.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lockheed Martin Corp
NYSE:LMTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)