Quote for LMT (LOCKHEED MARTIN CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 545.00 | 25.88 | 22.65 | 4.13% | 0 | 0.37 |
| Nov 20 '26 555.00 | 20.67 | 20.67 | 3.77% | 0 | 0.37 |
| Nov 20 '26 550.00 | 21.00 | 21.00 | 3.83% | 0 | 0.34 |
| Dec 18 '26 550.00 | 28.40 | 28.40 | 5.18% | 1 | 0.33 |
| Jan 15 '27 550.00 | 33.60 | 33.60 | 6.13% | 2 | 0.32 |
| May 21 '27 545.00 | 56.50 | 53.27 | 9.72% | 6 | 0.31 |
| Dec 18 '26 555.00 | 24.40 | 24.40 | 4.45% | 1 | 0.31 |
| Mar 19 '27 550.00 | 43.80 | 43.80 | 7.99% | 4 | 0.31 |
| May 21 '27 555.00 | 49.55 | 49.55 | 9.04% | 6 | 0.30 |
| May 21 '27 550.00 | 51.70 | 51.70 | 9.43% | 6 | 0.29 |
| Jun 17 '27 550.00 | 55.50 | 55.50 | 10.12% | 7 | 0.29 |
| Dec 18 '26 545.00 | 27.45 | 24.22 | 4.42% | 1 | 0.29 |
| Mar 19 '27 545.00 | 43.50 | 40.27 | 7.35% | 4 | 0.29 |
| Sep 17 '27 550.00 | 64.50 | 64.50 | 11.77% | 10 | 0.27 |
| Mar 19 '27 555.00 | 36.00 | 36.00 | 6.57% | 4 | 0.27 |
| Jan 21 '28 550.00 | 78.50 | 78.50 | 14.32% | 14 | 0.26 |
| Jan 19 '29 550.00 | 104.50 | 104.50 | 19.06% | 26 | 0.13 |