Stocks Options

LAST PRICE
458.7800
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.0719%)

Bid / Lots
458.7600/ 2
Ask / Lots
458.9200/ 1
Open / Previous Close
458.6400 / 459.1100
Day Range
Low 456.0100
High 459.7500
52 Week Range
Low 393.7700
High 479.5000
Volume
410,155
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 16.915

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LMTIn the Money	$205.40In the Money	$211.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	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	$195.50In the Money	$201.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$185.40In the Money	$191.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$175.60In the Money	$181.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$165.50In the Money	$171.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$155.60In the Money	$161.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$145.60In the Money	$151.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$135.60In the Money	$141.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$125.60In the Money	$132.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$120.60In the Money	$127.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$115.70In the Money	$122.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$110.90In the Money	$117.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$105.80In the Money	$111.60In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$100.70In the Money	$107.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$95.70In the Money	$102.10In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$90.70In the Money	$97.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	8Out of the Money
LMTIn the Money	$85.90In the Money	$92.10In 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	$0.05Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LMTIn the Money	$80.80In the Money	$87.10In 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	$0.05Out 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	$75.90In the Money	$82.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
LMTIn the Money	$70.80In the Money	$77.20In 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	$0.05Out of the Money	$1.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$65.90In the Money	$72.20In 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	$0.05Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$60.90In the Money	$67.20In 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	$0.05Out 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	$55.90In the Money	$62.20In 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	$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	$51.10In the Money	$57.30In 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	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LMTIn the Money	$46.00In the Money	$52.20In 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	$0.05Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LMTIn the Money	$41.00In the Money	$47.40In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LMTIn the Money	$36.10In the Money	$42.10In 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	$0.05Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LMTIn the Money	$31.10In the Money	$37.50In 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	$0.05Out of the Money	$1.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LMTIn the Money	$26.10In the Money	$32.50In 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	$0.05Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LMTIn the Money	$24.30In the Money	$26.30In 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	$0.30Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LMTIn the Money	$20.20In the Money	$21.40In 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	$0.40Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LMTIn the Money	$15.50In the Money	$16.30In 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	$0.75Out of the Money	$0.95Out of the Money	$0.87Out of the Money	$-0.08Out of the Money	2Out of the Money	29Out of the Money
LMTIn the Money	$11.30In the Money	$11.90In the Money	$26.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$450.00	LMTOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$0.00Out of the Money	2Out of the Money	47Out of the Money
LMTIn the Money	$9.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	LMTOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LMTIn the Money	$7.50In the Money	$8.10In the Money	$14.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$455.00	LMTOut of the Money	$2.60Out of the Money	$2.95Out of the Money	$2.85Out of the Money	$0.23Out of the Money	2Out of the Money	100Out of the Money
LMTUnderlying issue's last price	$6.00Underlying issue's last price	$6.40Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$457.50Underlying issue's last price	LMTUnderlying issue's last price	$3.50Underlying issue's last price	$3.90Underlying issue's last price	$4.71Underlying issue's last price	$0.93Underlying issue's last price	5Underlying issue's last price	5Underlying issue's last price
LMTNear the Money	$4.60Near the Money	$5.10Near the Money	$5.10Near the Money	$-0.80Near the Money	7Near the Money	18Near the Money	Filter Table By Strike Price of$460.00	LMTIn the Money	$4.70In the Money	$5.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	79In the Money
LMTOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.77Out of the Money	$-0.73Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$462.50	LMTIn the Money	$6.00In the Money	$6.50In the Money	$7.45In the Money	$7.45In the Money	6In the Money	---In the Money
LMTOut of the Money	$2.55Out of the Money	$2.85Out of the Money	$2.70Out of the Money	$-0.80Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$465.00	LMTIn the Money	$7.60In the Money	$8.20In the Money	$9.29In the Money	$2.29In the Money	2In the Money	20In the Money
LMTOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$467.50	LMTIn the Money	$9.30In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$-0.50Out of the Money	7Out of the Money	41Out of the Money	Filter Table By Strike Price of$470.00	LMTIn the Money	$11.20In the Money	$12.30In the Money	$6.95In the Money	$0.00In the Money	---In the Money	6In the Money
LMTOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$-2.97Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$472.50	LMTIn the Money	$13.20In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$-0.50Out of the Money	4Out of the Money	102Out of the Money	Filter Table By Strike Price of$475.00	LMTIn the Money	$14.80In the Money	$17.00In the Money	$8.75In the Money	$0.00In the Money	---In the Money	3In the Money
LMTOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-0.29Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$477.50	LMTIn the Money	$17.20In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$480.00	LMTIn the Money	$19.80In the Money	$24.60In the Money	$13.00In the Money	$0.00In the Money	---In the Money	2In the Money
LMTOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.79Out of the Money	$0.41Out of the Money	2Out of the Money	50Out of the Money	Filter Table By Strike Price of$485.00	LMTIn the Money	$24.30In the Money	$30.30In 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	$0.95Out of the Money	$0.77Out of the Money	$0.30Out of the Money	2Out of the Money	73Out of the Money	Filter Table By Strike Price of$490.00	LMTIn the Money	$29.30In the Money	$35.40In 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	$0.80Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$495.00	LMTIn the Money	$34.10In the Money	$40.40In 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	$0.45Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$500.00	LMTIn the Money	$39.20In the Money	$45.40In 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	$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$505.00	LMTIn the Money	$44.40In the Money	$50.40In 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	$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	$49.60In the Money	$55.40In 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	$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$515.00	LMTIn the Money	$54.10In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LMTOut of the Money	$0.05Out 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$520.00	LMTIn the Money	$59.20In the Money	$65.40In 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	$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$525.00	LMTIn the Money	$64.30In the Money	$70.40In 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	$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$530.00	LMTIn the Money	$69.20In the Money	$75.40In 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	$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$535.00	LMTIn the Money	$74.20In the Money	$80.40In 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	$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$540.00	LMTIn the Money	$79.40In the Money	$85.40In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$545.00	LMTIn the Money	$84.60In the Money	$90.40In 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$550.00	LMTIn the Money	$89.80In the Money	$95.40In 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$560.00	LMTIn the Money	$99.70In the Money	$105.40In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$570.00	LMTIn the Money	$110.00In the Money	$115.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$580.00	LMTIn the Money	$119.40In the Money	$125.40In 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$590.00	LMTIn the Money	$129.10In the Money	$135.40In 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$600.00	LMTIn the Money	$139.20In the Money	$145.40In 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$610.00	LMTIn the Money	$149.20In the Money	$155.40In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$620.00	LMTIn the Money	$159.40In the Money	$165.40In 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 28, 2024)

Put Options (expires Friday June 28, 2024)