Free Trial

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$472.14 -5.58 (-1.17%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$472.70 +0.56 (+0.12%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LMT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$390.00$83.002Call1 - - 1
(+0)
54.72%
(-5.06%)
0.9951511
5/9/2025$395.00$78.016Call1 - - 1
(+0)
52.34%
(-4.95%)
0.9941771
5/9/2025$400.00$73.031Call1 - 14
(+1)
49.99%
(-4.83%)
0.9929481
5/9/2025$430.00$0.264Put1731276
(+0)
36.52%
(-4.23%)
-0.0290744
5/9/2025$432.50$0.301Put1 - - 0
(+0)
35.50%
(-4.17%)
-0.0334271
5/9/2025$437.50$0.403Put6 - 50
(+0)
33.48%
(-4.10%)
-0.0452364
5/9/2025$440.00$0.473Put3529622
(+5)
32.49%
(-4.09%)
-0.05324310
5/9/2025$442.50$0.559Put1 - - 13
(-3)
31.56%
(-4.05%)
-0.0628021
5/9/2025$445.00$0.662Put6 - 327
(+0)
30.67%
(-3.99%)
-0.0742316
5/9/2025$447.50$0.795Put6 - 412
(+4)
29.82%
(-3.95%)
-0.0885474
5/9/2025$450.00$0.963Put126107951
(+6)
29.01%
(-3.90%)
-0.10602751
5/9/2025$450.00$23.957Call76 - 3
(+1)
29.01%
(-3.90%)
0.8950525
5/9/2025$452.50$1.175Put185622
(+9)
28.26%
(-3.83%)
-0.127377
5/9/2025$452.50$21.669Call2 - - 3
(+0)
28.26%
(-3.83%)
0.8739561
5/9/2025$455.00$1.443Put279444
(+2)
27.56%
(-3.77%)
-0.15326314
5/9/2025$455.00$19.436Call3 - 214
(+0)
27.56%
(-3.77%)
0.8484213
5/9/2025$457.50$1.779Put1512327
(+8)
26.92%
(-3.70%)
-0.1842246
5/9/2025$460.00$2.199Put399346
(+7)
26.34%
(-3.63%)
-0.22080618
5/9/2025$460.00$15.189Call115 - 18
(+0)
26.34%
(-3.63%)
0.7817579
5/9/2025$462.50$2.720Put34111214
(+0)
25.80%
(-3.56%)
-0.2633611
5/9/2025$462.50$13.205Call2 - - 16
(+0)
25.80%
(-3.56%)
0.7398652
5/9/2025$465.00$3.357Put463139
(+2)
25.32%
(-3.49%)
-0.31183613
5/9/2025$465.00$11.336Call15 - 134
(+2)
25.32%
(-3.49%)
0.6921623
5/9/2025$467.50$4.129Put252118
(+12)
24.88%
(-3.41%)
-0.3658878
5/9/2025$467.50$9.598Call73426
(+4)
24.88%
(-3.41%)
0.6389926
5/9/2025$470.00$5.050Put95294360
(+17)
24.49%
(-3.31%)
-0.42470938
5/9/2025$470.00$8.009Call97374126
(+0)
24.49%
(-3.31%)
0.58115155
5/9/2025$472.50$6.135Put2823415
(+11)
24.16%
(-3.19%)
-0.48703112
5/9/2025$472.50$6.581Call64261720
(+0)
23.92%
(-3.43%)
0.51991627
5/9/2025$475.00$7.392Put3616440
(+12)
23.88%
(-3.05%)
-0.55119524
5/9/2025$475.00$5.322Call401186360
(+9)
23.88%
(-3.05%)
0.45696244
5/9/2025$477.50$8.824Put14922
(+2)
23.65%
(-2.89%)
-0.61523510
5/9/2025$477.50$4.233Call42121233
(+29)
23.60%
(-2.94%)
0.39418929
5/9/2025$480.00$10.426Put135 - 24
(+14)
23.46%
(-2.71%)
-0.67716312
5/9/2025$480.00$3.312Call1588748127
(+29)
23.46%
(-2.72%)
0.33351560
5/9/2025$482.50$12.189Put11 - 2
(+2)
23.32%
(-2.53%)
-0.7351961
5/9/2025$482.50$2.548Call3519126
(+1)
23.17%
(-2.67%)
0.27667313
5/9/2025$485.00$14.100Put25354
(+1)
23.21%
(-2.33%)
-0.7878614
5/9/2025$485.00$1.929Call2027174462
(-9)
23.06%
(-2.47%)
0.225064118
5/9/2025$487.50$16.141Put1212 - 0
(+0)
23.15%
(-2.12%)
-0.834074
U.S. Stock Market Now on Verge of Collapse (Ad)

The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost 80% of their wealth in real terms. But before you touch any of your holdings – or buy anything – please review my latest warning about the U.S. stock market. It's free to watch.

Click here to view my new presentation now.
5/9/2025$487.50$1.439Call53112425
(+13)
23.15%
(-2.12%)
0.17968230
5/9/2025$490.00$18.296Put66 - 4
(+1)
23.14%
(-1.90%)
-0.8731916
5/9/2025$490.00$1.061Call1,0547092481702
(-107)
23.37%
(-1.73%)
0.141069397
5/9/2025$492.50$20.545Put211290
(+0)
23.20%
(-1.66%)
-0.9051025
5/9/2025$492.50$0.776Call15286504
(+2)
23.20%
(-1.66%)
0.10931344
5/9/2025$495.00$0.568Call71261852
(+0)
23.35%
(-1.41%)
0.08408244
5/9/2025$497.50$25.248Put6150
(+0)
23.60%
(-1.12%)
-0.9487384
5/9/2025$497.50$0.420Call235141
(+0)
23.60%
(-1.12%)
0.06469111
5/9/2025$500.00$27.669Put3 - 20
(+0)
23.97%
(-0.82%)
-0.962233
5/9/2025$500.00$0.317Call23214046201
(-11)
23.97%
(-1.29%)
0.05021865
5/9/2025$502.50$0.245Call5321300
(+0)
24.48%
(-0.50%)
0.0396626
5/9/2025$505.00$0.196Call3141213
(+0)
25.13%
(-0.17%)
0.0318977
5/9/2025$507.50$0.162Call88 - 0
(+0)
25.89%
(+0.12%)
0.0264434
5/9/2025$510.00$0.139Call23 - 2337
(+11)
26.73%
(+0.36%)
0.0224397
5/9/2025$512.50$0.122Call2110
(+0)
27.64%
(+0.53%)
0.0194122
5/9/2025$515.00$0.109Call68125026
(+0)
28.58%
(+0.64%)
0.01704315
5/9/2025$542.50$0.044Call1 - - 0
(+0)
38.69%
(+0.01%)
0.0058351
5/9/2025$560.00$0.027Call1 - - 1
(+0)
44.34%
(-0.54%)
0.0033641
5/9/2025$565.00$0.024Call1 - - 1
(+0)
45.86%
(-0.68%)
0.0029081
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LMT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners