Comments
Loading...
Lockheed Martin (NYSE:LMT) Stock, Option Chain
Option chain shows key data for Lockheed Martin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lockheed Martin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid208.2
Ask213.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid198.2
Ask204.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid186.5
Ask193
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid176.5
Ask183.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid167.7
Ask173.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid156.6
Ask164.1
volume0
Intrest0
Strike
360
360
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid147.6
Ask152.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask142.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid127.5
Ask132.7
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask122.9
volume0
Intrest0
Strike
400
400
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid112
Ask118
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask113.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid102.3
Ask107.4
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid97.1
Ask104.1
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid92.5
Ask97.8
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid88.5
Ask92.7
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Strike
435
435
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest14
Last Price-
Change
-
Bid77.1
Ask82.5
volume0
Intrest0
Strike
440
440
Last Price0.49Nov 07, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid72.4
Ask78.6
volume0
Intrest0
Strike
445
445
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest5
Last Price91.81Nov 22, 2024
Change
00%
Bid68.7
Ask72.4
volume0
Intrest0
Strike
450
450
Last Price0.3Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Last Price-
Change
-
Bid62.3
Ask68.4
volume0
Intrest0
Strike
455
455
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid57.2
Ask64.9
volume0
Intrest0
Strike
460
460
Last Price0.59Nov 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price83.5Nov 14, 2024
Change
00%
Bid53.7
Ask58
volume0
Intrest0
Strike
465
465
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest70
Last Price-
Change
-
Bid48.3
Ask52
volume0
Intrest0
Strike
470
470
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid42.1
Ask48.3
volume0
Intrest0
Strike
475
475
Last Price0.05Dec 03, 2024
Change
0.0337.5%
Bid-
Ask0.3
volume5
Intrest53
Last Price48.4Nov 29, 2024
Change
00%
Bid36.8
Ask43.6
volume0
Intrest0
Strike
480
480
Last Price0.11Dec 02, 2024
Change
00%
Bid0.05
Ask0.6
volume0
Intrest58
Last Price-
Change
-
Bid32.7
Ask38.5
volume0
Intrest0
Strike
485
485
Last Price0.1Dec 03, 2024
Change
0.0533.33%
Bid0.1
Ask0.2
volume1
Intrest42
Last Price31.88Dec 02, 2024
Change
00%
Bid27.1
Ask33.7
volume0
Intrest1
Strike
490
490
Last Price0.21Dec 02, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price-
Change
-
Bid22.6
Ask29.1
volume0
Intrest0
Strike
495
495
Last Price0.3Dec 03, 2024
Change
00%
Bid-
Ask0.45
volume3
Intrest57
Last Price23.3Dec 02, 2024
Change
00%
Bid18.7
Ask22.5
volume0
Intrest12
Strike
500
500
Last Price0.37Dec 03, 2024
Change
0.0715.91%
Bid0.2
Ask0.45
volume14
Intrest292
Last Price15.48Dec 03, 2024
Change
1.5310.97%
Bid16.1
Ask18.3
volume1
Intrest0
Strike
505
505
Last Price1Dec 03, 2024
Change
0.2635.14%
Bid0.45
Ask0.75
volume6
Intrest211
Last Price11.25Dec 03, 2024
Change
1.028.31%
Bid11.8
Ask12.9
volume1
Intrest1
Strike
510
510
Last Price1.1Dec 03, 2024
Change
0.321.43%
Bid0.95
Ask1.3
volume249
Intrest552
Last Price16.8Nov 29, 2024
Change
00%
Bid9.7
Ask10.7
volume0
Intrest1
Strike
512.5
512.5
Last Price1.52Dec 03, 2024
Change
0.5827.62%
Bid1.25
Ask1.7
volume33
Intrest106
Last Price8.4Dec 03, 2024
Change
432.26%
Bid8
Ask8.8
volume4
Intrest1
Strike
515
515
Last Price1.86Dec 03, 2024
Change
0.4419.13%
Bid1.9
Ask2.3
volume67
Intrest135
Last Price5.5Dec 03, 2024
Change
1.319.12%
Bid6.2
Ask6.9
volume1
Intrest7
Strike
517.5
517.5
Last Price2.89Dec 03, 2024
Change
0.319.69%
Bid2.65
Ask3.1
volume11
Intrest106
Last Price5Dec 03, 2024
Change
00%
Bid4.7
Ask5.4
volume18
Intrest44
Strike
520
520
Last Price4.2Dec 03, 2024
Change
0.510.64%
Bid3.6
Ask4.1
volume13
Intrest173
Last Price3.7Dec 03, 2024
Change
0.5512.94%
Bid3.5
Ask4
volume69
Intrest71
Strike
522.5
522.5
Last Price5Dec 03, 2024
Change
0.23.85%
Bid4.8
Ask5.3
volume12
Intrest92
Last Price2.5Dec 03, 2024
Change
0.413.79%
Bid2.45
Ask2.9
volume8
Intrest115
Strike
525
525
Last Price6.8Dec 03, 2024
Change
0.558.8%
Bid6.1
Ask6.9
volume10
Intrest168
Last Price1.95Dec 03, 2024
Change
0.062.99%
Bid1.65
Ask2.05
volume16
Intrest41
Strike
527.5
527.5
Last Price8.3Dec 02, 2024
Change
00%
Bid7.7
Ask8.6
volume0
Intrest13
Last Price1.2Dec 03, 2024
Change
0.139.77%
Bid1.1
Ask1.4
volume69
Intrest268
Strike
530
530
Last Price10.35Dec 03, 2024
Change
0.77.25%
Bid9.7
Ask10.7
volume20
Intrest372
Last Price0.9Dec 03, 2024
Change
0.218.18%
Bid0.7
Ask1
volume38
Intrest61
Strike
532.5
532.5
Last Price13.1Dec 03, 2024
Change
1.359.34%
Bid10.6
Ask12.8
volume5
Intrest6
Last Price0.55Dec 03, 2024
Change
0.1116.67%
Bid0.5
Ask0.7
volume14
Intrest156
Strike
535
535
Last Price14.75Dec 03, 2024
Change
0.755.36%
Bid14
Ask15.1
volume8
Intrest195
Last Price0.45Dec 03, 2024
Change
0.0510%
Bid0.3
Ask0.5
volume2
Intrest36
Strike
537.5
537.5
Last Price18.4Nov 26, 2024
Change
00%
Bid16.3
Ask20.8
volume0
Intrest10
Last Price0.43Dec 03, 2024
Change
0.037.5%
Bid0.25
Ask0.4
volume8
Intrest168
Strike
540
540
Last Price19.45Dec 03, 2024
Change
0.10.51%
Bid18.8
Ask19.8
volume30
Intrest249
Last Price0.25Dec 03, 2024
Change
0.0721.88%
Bid0.15
Ask0.35
volume1
Intrest66
Strike
542.5
542.5
Last Price22.52Dec 02, 2024
Change
00%
Bid20.8
Ask25.9
volume0
Intrest6
Last Price0.17Dec 03, 2024
Change
0.0626.09%
Bid0.1
Ask0.3
volume11
Intrest113
Strike
545
545
Last Price24.6Dec 03, 2024
Change
0.743.1%
Bid22.8
Ask27.8
volume2
Intrest21
Last Price0.2Dec 03, 2024
Change
00%
Bid0.05
Ask0.4
volume1
Intrest29
Strike
547.5
547.5
Last Price24.44Nov 29, 2024
Change
00%
Bid25.3
Ask30.4
volume0
Intrest1
Last Price0.23Dec 02, 2024
Change
00%
Bid0.1
Ask0.2
volume0
Intrest73
Strike
550
550
Last Price31.05Dec 03, 2024
Change
0.541.77%
Bid28.4
Ask33.1
volume15
Intrest28
Last Price0.3Dec 02, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest24
Strike
552.5
552.5
Last Price32.3Dec 02, 2024
Change
00%
Bid29.9
Ask36
volume0
Intrest0
Last Price0.11Dec 02, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest65
Strike
555
555
Last Price35.03Dec 02, 2024
Change
00%
Bid31.6
Ask36.7
volume0
Intrest2
Last Price0.13Dec 03, 2024
Change
0.1248%
Bid0.05
Ask0.15
volume4
Intrest58
Strike
557.5
557.5
Last Price40.7Nov 25, 2024
Change
00%
Bid35.2
Ask40.4
volume0
Intrest0
Last Price0.18Dec 03, 2024
Change
0.171700%
Bid-
Ask1
volume1
Intrest46
Strike
560
560
Last Price41.5Dec 03, 2024
Change
0.30.72%
Bid36.4
Ask43.1
volume2
Intrest2
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest89
Strike
565
565
Last Price43.5Dec 02, 2024
Change
00%
Bid42
Ask47.5
volume0
Intrest1
Last Price0.2Nov 29, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest124
Strike
570
570
Last Price47Nov 29, 2024
Change
00%
Bid47.1
Ask53.4
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.1
volume10
Intrest43
Strike
575
575
Last Price51.56Nov 29, 2024
Change
00%
Bid52
Ask58.4
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.15
volume5
Intrest93
Strike
580
580
Last Price59.99Dec 02, 2024
Change
00%
Bid56.7
Ask63.7
volume0
Intrest0
Last Price0.08Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest33
Strike
585
585
Last Price65.43Dec 02, 2024
Change
00%
Bid62
Ask68.5
volume0
Intrest0
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest29
Strike
590
590
Last Price-
Change
-
Bid67.1
Ask72.3
volume0
Intrest0
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest138
Strike
595
595
Last Price54.1Nov 04, 2024
Change
00%
Bid72.5
Ask78.4
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask1
volume0
Intrest134
Strike
600
600
Last Price-
Change
-
Bid77
Ask83.5
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
605
605
Last Price-
Change
-
Bid82.4
Ask88.5
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
610
610
Last Price87.9Dec 02, 2024
Change
00%
Bid86.5
Ask93.1
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
615
615
Last Price-
Change
-
Bid92.5
Ask98.3
volume0
Intrest0
Last Price0.11Nov 25, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest15
Strike
620
620
Last Price-
Change
-
Bid96.6
Ask103.3
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest43
Strike
625
625
Last Price-
Change
-
Bid102.5
Ask108.3
volume0
Intrest0
Last Price0.44Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid107.5
Ask113.3
volume0
Intrest0
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
635
635
Last Price114.8Dec 02, 2024
Change
00%
Bid112.1
Ask118.3
volume0
Intrest0
Last Price0.44Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Strike
640
640
Last Price-
Change
-
Bid115.8
Ask123.7
volume0
Intrest0
Last Price0.25Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid120.8
Ask128.7
volume0
Intrest0
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid127.7
Ask132.3
volume0
Intrest0
Last Price0.35Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
655
655
Last Price-
Change
-
Bid130.8
Ask138.3
volume0
Intrest0
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest6
Strike
660
660
Last Price-
Change
-
Bid135.6
Ask143.5
volume0
Intrest0
Last Price0.33Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest7
Strike
665
665
Last Price-
Change
-
Bid142.6
Ask148.1
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest20
Strike
670
670
Last Price-
Change
-
Bid145.8
Ask153.7
volume0
Intrest0
Last Price0.3Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Strike
675
675
Last Price-
Change
-
Bid150.6
Ask158.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid156.8
Ask163.7
volume0
Intrest0
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid167.6
Ask173.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid176
Ask183.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid186
Ask193.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid197.9
Ask203.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid206
Ask213.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid218
Ask223.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid227.5
Ask233.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid237.8
Ask243.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid246.1
Ask253.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid257.3
Ask263.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid267.4
Ask273.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid278
Ask283.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid288
Ask293.7
volume0
Intrest0