Quantcast

Lockheed Martin Corporation (LMT) Option Chain

LMT 
$320.45
*  
0.03
0.01%
Get LMT Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading LMT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

LMT Options: Type:

Option Chain for Lockheed Martin Corporation (LMT)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 18, 2018 22.79 28.90 32.80 0 11 LMT 290 May 18, 2018 0.01 -0.10 0.10 3 353
May 18, 2018 26.70 29.70 0 0 LMT 292.5 May 18, 2018 0.25 0 0
May 18, 2018 19.60 24.00 27.50 0 2 LMT 295 May 18, 2018 0.05 0.10 3 491
May 18, 2018 21.40 24.80 0 0 LMT 297.5 May 18, 2018 0.25 0 0
May 18, 2018 21.30 1.70 20.00 21.50 3 149 LMT 300 May 18, 2018 0.05 0.05 0 458
May 18, 2018 16.50 19.60 0 0 LMT 302.5 May 18, 2018 0.16 0.15 0 5
May 18, 2018 12.87 14.40 16.50 0 115 LMT 305 May 18, 2018 0.05 0.10 0 433
May 18, 2018 11.40 14.80 0 0 LMT 307.5 May 18, 2018 0.19 0.10 0 325
May 18, 2018 10.50 -0.70 10.10 10.70 20 216 LMT 310 May 18, 2018 0.02 -0.03 0.10 3 553
May 18, 2018 8.63 -0.17 7.50 8.20 4 35 LMT 312.5 May 18, 2018 0.05 -0.05 0.10 4 799
May 18, 2018 6.28 0.09 5.10 5.70 77 265 LMT 315 May 18, 2018 0.05 -0.10 0.05 33 394
May 18, 2018 3.75 -0.25 2.65 3.20 17 15 LMT 317.5 May 18, 2018 0.03 -0.42 0.15 33 99
May 18, 2018 0.86 -0.44 0.15 0.70 185 269 LMT 320 May 18, 2018 0.14 -1.11 0.15 167 652
May 18, 2018 0.04 -0.46 0.05 217 251 LMT 322.5 May 18, 2018 1.50 -0.71 1.80 2.35 39 220
May 18, 2018 0.05 -0.07 0.05 43 716 LMT 325 May 18, 2018 4.20 -0.63 4.30 5.00 140 399
May 18, 2018 0.05 0.05 13 273 LMT 327.5 May 18, 2018 6.43 -0.87 6.70 7.40 40 259
May 18, 2018 0.04 0.02 0.05 13 604 LMT 330 May 18, 2018 9.20 -0.57 9.30 9.90 54 111
May 18, 2018 0.02 0.05 0 239 LMT 332.5 May 18, 2018 12.99 10.10 13.50 0 9
May 18, 2018 0.03 0.05 0 356 LMT 335 May 18, 2018 14.00 -3.40 14.20 15.20 2 28
May 18, 2018 0.05 0.05 0 85 LMT 337.5 May 18, 2018 16.30 15.10 18.50 0 6
May 18, 2018 0.03 -0.02 0.05 5 339 LMT 340 May 18, 2018 19.50 0.46 19.30 20.10 5 71
May 18, 2018 0.33 0.05 0 40 LMT 342.5 May 18, 2018 32.80 21.20 23.20 0 240
May 18, 2018 0.02 -0.01 0.05 2 634 LMT 345 May 18, 2018 25.35 22.70 25.60 0 94
May 18, 2018 0.01 0.05 0 70 LMT 347.5 May 18, 2018 42.00 25.20 28.40 0 57
May 18, 2018 0.03 0.01 0.05 5 1042 LMT 350 May 18, 2018 29.00 -2.50 29.30 29.90 14 105
May 25, 2018 28.40 33.00 0 0 LMT 290 May 25, 2018 0.68 0.30 0 28
May 25, 2018 33.73 26.10 30.80 0 2 LMT 292.5 May 25, 2018 0.23 0.30 0 17
May 25, 2018 24.90 23.60 28.30 0 3 LMT 295 May 25, 2018 0.10 -0.15 0.20 2 40
May 25, 2018 21.10 25.70 0 0 LMT 297.5 May 25, 2018 0.10 -0.30 0.05 0.15 2 40
May 25, 2018 19.98 18.80 23.20 0 35 LMT 300 May 25, 2018 0.13 -0.11 0.05 0.25 20 70
May 25, 2018 9.30 16.10 20.80 0 40 LMT 302.5 May 25, 2018 0.45 0.05 0.25 0 130
May 25, 2018 21.90 13.80 18.40 0 74 LMT 305 May 25, 2018 0.25 -0.10 0.05 0.30 186 148
May 25, 2018 5.30 11.00 15.50 0 9 LMT 307.5 May 25, 2018 0.25 -0.22 0.20 0.40 6 67
May 25, 2018 11.32 10.70 11.80 0 48 LMT 310 May 25, 2018 0.39 -0.40 0.35 0.50 172 121
May 25, 2018 9.48 -0.02 8.50 9.00 7 23 LMT 312.5 May 25, 2018 0.60 -0.40 0.60 0.75 9 28
May 25, 2018 6.90 -0.05 4.90 7.40 1 109 LMT 315 May 25, 2018 1.06 -0.44 1.00 1.15 29 82
May 25, 2018 4.60 -0.62 4.60 5.00 13 109 LMT 317.5 May 25, 2018 1.90 -0.08 1.60 1.80 12 180
May 25, 2018 3.40 3.10 3.40 32 103 LMT 320 May 25, 2018 2.60 -0.50 2.45 2.75 65 101
May 25, 2018 2.38 0.17 1.90 2.15 21 71 LMT 322.5 May 25, 2018 3.56 -2.61 3.60 4.80 12 27
May 25, 2018 1.23 -0.17 1.05 1.30 56 147 LMT 325 May 25, 2018 5.10 -2.10 5.30 5.80 34 145
May 25, 2018 0.80 -0.01 0.55 0.75 39 161 LMT 327.5 May 25, 2018 6.94 -1.28 6.20 8.90 1 42
May 25, 2018 0.46 -0.02 0.25 0.45 67 125 LMT 330 May 25, 2018 7.50 7.40 11.40 0 104
May 25, 2018 0.40 0.10 0.30 0 40 LMT 332.5 May 25, 2018 8.76 9.70 14.20 0 2
May 25, 2018 0.15 -0.10 0.15 70 30 LMT 335 May 25, 2018 13.50 12.10 16.70 0 25
May 25, 2018 0.20 0.15 0 38 LMT 337.5 May 25, 2018 17.68 14.50 19.00 0 1
May 25, 2018 0.08 0.15 0 38 LMT 340 May 25, 2018 11.80 17.20 22.00 0 18
May 25, 2018 0.35 0.15 0 6 LMT 342.5 May 25, 2018 23.50 19.50 24.00 0 0
May 25, 2018 0.30 0.15 0 58 LMT 345 May 25, 2018 22.01 22.20 26.80 0 26
May 25, 2018 0.20 0.20 0 39 LMT 347.5 May 25, 2018 41.54 24.70 29.30 0 8
May 25, 2018 0.04 0.03 0.20 2 50 LMT 350 May 25, 2018 27.00 27.00 31.60 0 1
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.