Free Trial

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$468.26 -2.19 (-0.47%)
As of 12:44 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

LMT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$392.50$0.001Put1 - - 0
(-1)
95.07%
(+25.97%)
-0.0001321
5/23/2025$395.00$0.001Put1 - - 5
(+1)
95.42%
(+27.22%)
-0.0002271
5/23/2025$420.00$0.033Put11 - 64
(+0)
84.59%
(+22.74%)
-0.0051091
5/23/2025$435.00$0.058Put37 - 31155
(+26)
65.44%
(+15.97%)
-0.01084914
5/23/2025$435.00$35.881Call3 - - 3
(+0)
65.44%
(+15.97%)
0.98922
5/23/2025$440.00$0.068Put3 - 3137
(+0)
58.30%
(+13.41%)
-0.0138053
5/23/2025$445.00$0.080Put27 - 2147
(+10)
50.97%
(+10.51%)
-0.01796610
5/23/2025$445.00$25.907Call1 - - 7
(+0)
50.97%
(+10.51%)
0.9820831
5/23/2025$450.00$0.099Put96664211
(+0)
43.65%
(+7.20%)
-0.02482614
5/23/2025$452.50$0.115Put9 - 113
(+1)
40.13%
(+5.43%)
-0.0305413
5/23/2025$455.00$0.142Put2 - - 147
(+3)
36.82%
(+3.68%)
-0.0394352
5/23/2025$455.00$15.975Call20101028
(+0)
36.82%
(+3.68%)
0.9606142
5/23/2025$457.50$0.189Put393 - 40
(+0)
33.83%
(+2.05%)
-0.0541597
5/23/2025$460.00$0.276Put3644114
(+17)
31.25%
(+0.64%)
-0.0794712
5/23/2025$460.00$11.111Call11 - 49
(+0)
31.25%
(+0.64%)
0.9205811
5/23/2025$462.50$0.438Put192 - 525
(-1)
29.14%
(-0.46%)
-0.12319
5/23/2025$465.00$0.739Put1765202
(-15)
27.51%
(-1.22%)
-0.19522815
5/23/2025$465.00$6.576Call6 - 146
(-1)
27.51%
(-1.22%)
0.8048983
5/23/2025$467.50$1.273Put2121748
(+6)
26.35%
(-1.67%)
-0.3040519
5/23/2025$467.50$4.611Call2011338
(+0)
15.38%
(-12.64%)
0.69648413
5/23/2025$470.00$2.149Put2416567
(-3)
25.61%
(-1.88%)
-0.44751512
5/23/2025$470.00$2.985Call43141286
(-10)
26.62%
(-0.87%)
0.55480329
5/23/2025$472.50$3.450Put1513143
(+3)
25.31%
(-1.86%)
-0.6074686
5/23/2025$472.50$1.777Call54161951
(-2)
25.59%
(-1.59%)
0.39972724
5/23/2025$475.00$5.189Put2 - - 51
(-13)
25.53%
(-1.58%)
-0.7539922
5/23/2025$475.00$0.991Call912857198
(-26)
25.53%
(-1.58%)
0.26112940
5/23/2025$477.50$0.542Call621342756
(-14)
26.34%
(-0.99%)
0.16010728
5/23/2025$480.00$9.591Put61 - 34
(+0)
27.73%
(-0.12%)
-0.9249362
5/23/2025$480.00$0.308Call16511032457
(+21)
27.73%
(-0.12%)
0.09720941
5/23/2025$482.50$0.187Call26 - 4372
(-1)
29.54%
(+0.87%)
0.0607466
5/23/2025$485.00$0.120Call2499808
(-97)
30.66%
(+0.96%)
0.03942511
5/23/2025$487.50$0.081Call41 - 62
(-5)
33.63%
(+2.75%)
0.0264194
5/23/2025$490.00$0.056Call7 - 1165
(-27)
35.70%
(+3.56%)
0.0181656
5/23/2025$492.50$0.040Call31228
(+1)
37.75%
(+4.32%)
0.0127683
5/23/2025$495.00$24.421Put1 - 11
(+0)
39.77%
(+5.05%)
-0.996961
5/23/2025$495.00$0.029Call35 - 26139
(+24)
39.77%
(+5.05%)
0.00915211
5/23/2025$497.50$0.021Call11 - 45
(+13)
41.76%
(+5.74%)
0.0066791
5/23/2025$500.00$0.016Call251113530
(-55)
43.72%
(+6.42%)
0.0049546
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LMT) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners