Stocks Options

LAST PRICE
464.8300
TODAY'S CHANGE (%)
Trending Up0.7500 (0.1616%)

Bid / Lots
464.0000/ 2
Ask / Lots
465.5000/ 3
Open / Previous Close
463.6000 / 464.0800
Day Range
Low 453.0000
High 468.3200
52 Week Range
Low 393.7700
High 479.5000
Volume
1,130,786
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 16.915

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LMTIn the Money	$212.70In the Money	$219.40In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$202.80In the Money	$209.50In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$192.60In the Money	$199.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$182.70In the Money	$189.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$172.60In the Money	$179.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$162.70In the Money	$169.50In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$152.80In the Money	$159.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$142.70In the Money	$149.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$132.80In the Money	$139.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$127.80In the Money	$134.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$122.90In the Money	$129.90In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$117.80In the Money	$124.90In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$112.80In the Money	$119.80In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$108.10In the Money	$114.80In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$102.90In the Money	$109.90In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$97.90In the Money	$104.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$93.00In the Money	$99.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$87.90In the Money	$94.90In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$83.00In the Money	$90.10In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$78.10In 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$385.00	LMTOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LMTIn the Money	$73.00In the Money	$80.00In 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	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$68.20In the Money	$75.10In 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	$0.05Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$63.20In the Money	$70.20In 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	$0.05Out of the Money	$2.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LMTIn the Money	$58.10In the Money	$65.30In 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	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$53.20In the Money	$60.30In 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	$0.10Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$48.20In the Money	$55.30In 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	$0.10Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$43.20In the Money	$50.40In 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	$0.15Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$38.20In the Money	$45.30In 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	$0.20Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$33.30In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LMTOut of the Money	$0.25Out of the Money	$3.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$28.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	LMTOut of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$23.40In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LMTOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LMTIn the Money	$18.60In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	LMTOut of the Money	$1.15Out of the Money	$2.05Out of the Money	$1.20Out of the Money	$-0.25Out of the Money	3Out of the Money	11Out of the Money
LMTIn the Money	$16.10In the Money	$18.40In the Money	$18.70In the Money	$2.25In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$450.00	LMTOut of the Money	$1.80Out of the Money	$3.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LMTIn the Money	$12.10In the Money	$14.20In the Money	$17.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$455.00	LMTOut of the Money	$2.95Out of the Money	$3.50Out of the Money	$3.09Out of the Money	$0.40Out of the Money	7Out of the Money	11Out of the Money
LMTUnderlying issue's last price	$8.50Underlying issue's last price	$10.70Underlying issue's last price	$11.50Underlying issue's last price	$2.55Underlying issue's last price	3Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	LMTUnderlying issue's last price	$4.70Underlying issue's last price	$5.50Underlying issue's last price	$4.69Underlying issue's last price	$-0.31Underlying issue's last price	9Underlying issue's last price	10Underlying issue's last price
LMTNear the Money	$6.00Near the Money	$9.10Near the Money	$7.00Near the Money	$1.15Near the Money	4Near the Money	16Near the Money	Filter Table By Strike Price of$465.00	LMTIn the Money	$7.00In the Money	$8.10In the Money	$6.00In the Money	$-1.00In the Money	4In the Money	16In the Money
LMTOut of the Money	$3.50Out of the Money	$7.50Out of the Money	$5.10Out of the Money	$0.30Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$470.00	LMTIn the Money	$9.60In the Money	$13.00In the Money	$9.75In the Money	$0.00In the Money	---In the Money	2In the Money
LMTOut of the Money	$2.20Out of the Money	$5.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$475.00	LMTIn the Money	$13.30In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$1.25Out of the Money	$1.90Out of the Money	$1.68Out of the Money	$-0.13Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$480.00	LMTIn the Money	$16.90In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.40Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.33Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$485.00	LMTIn the Money	$18.60In the Money	$24.10In 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	$1.50Out of the Money	$0.70Out of the Money	$0.10Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$490.00	LMTIn the Money	$23.20In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.40Out of the Money	$1.05Out 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$495.00	LMTIn the Money	$28.00In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$500.00	LMTIn the Money	$33.00In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.15Out of the Money	$2.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$505.00	LMTIn the Money	$37.90In the Money	$44.50In 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	$2.85Out 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	$43.00In the Money	$50.00In 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	$2.80Out 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	$47.90In the Money	$55.00In 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	$2.85Out 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$520.00	LMTIn the Money	$52.80In the Money	$60.00In 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	$2.80Out 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	$57.90In the Money	$65.00In 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	$2.80Out 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	$62.90In the Money	$69.10In 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	$2.80Out 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	$67.80In the Money	$74.40In 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	$2.80Out 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	$72.80In the Money	$79.90In 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	$3.00Out 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	$78.00In the Money	$84.80In 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	$4.50Out 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$550.00	LMTIn the Money	$82.90In the Money	$89.80In 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	$5.10Out 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$560.00	LMTIn the Money	$92.70In the Money	$99.70In 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	$4.80Out 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	$102.80In the Money	$109.20In 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	$4.40Out 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$580.00	LMTIn the Money	$112.70In the Money	$119.70In 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	$4.40Out 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$590.00	LMTIn the Money	$122.70In the Money	$129.60In 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	$4.40Out 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$600.00	LMTIn the Money	$132.50In the Money	$139.50In 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	$4.30Out 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$610.00	LMTIn the Money	$142.60In the Money	$149.60In 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	$4.30Out 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	$152.60In the Money	$159.50In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)