Free Trial

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$420.77 +1.38 (+0.33%)
Closing price 03:59 PM Eastern
Extended Trading
$422.22 +1.45 (+0.34%)
As of 04:30 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
7/25/2025$370.00$0.014Put4 - - 56
(-5)
60.95%
(+12.80%)
-0.0025834
7/25/2025$380.00$0.025Put951478158
(+109)
52.18%
(+11.16%)
-0.0050510
7/25/2025$380.00$39.716Call7 - 77
(+7)
52.21%
(+11.26%)
0.9951032
7/25/2025$385.00$0.035Put5943354
(+281)
47.80%
(+11.29%)
-0.00741512
7/25/2025$387.50$0.042Put1 - 10
(+0)
45.59%-0.0090771
7/25/2025$390.00$0.050Put1243867856
(+348)
43.37%
(+8.37%)
-0.01122838
7/25/2025$390.00$29.746Call1 - 11
(+1)
43.37%
(+8.37%)
0.9889591
7/25/2025$392.50$0.061Put163100
(+0)
41.14%-0.0140478
7/25/2025$395.00$0.076Put24431135681
(+526)
38.91%
(+5.36%)
-0.0178190
7/25/2025$397.50$0.095Put13150
(+0)
36.67%-0.0229317
7/25/2025$400.00$0.122Put1,0621796331500
(+1104)
34.46%
(+0.25%)
-0.030106244
7/25/2025$400.00$19.823Call44291343
(+42)
34.46%
(+0.70%)
0.97010415
7/25/2025$402.50$0.162Put378149158181
(+171)
32.30%
(-1.84%)
-0.040533308
7/25/2025$402.50$17.364Call12 - 57
(+7)
32.30%
(-1.84%)
0.9597033
7/25/2025$405.00$0.223Put36367117425
(+393)
30.27%
(-4.82%)
-0.056413146
7/25/2025$405.00$14.926Call54 - 21
(+21)
30.27%
(-4.19%)
0.9438784
7/25/2025$407.50$0.326Put3199478274
(+268)
28.48%
(-5.72%)
-0.081652133
7/25/2025$407.50$12.530Call5415
(+5)
28.48%
(-6.22%)
0.9187654
7/25/2025$410.00$0.505Put593150259952
(+690)
27.37%
(-8.61%)
-0.122341227
7/25/2025$410.00$10.210Call68312755
(+54)
26.08%
(-8.13%)
0.87834936
7/25/2025$412.50$0.823Put1786355204
(+149)
26.06%
(-9.08%)
-0.18593893
7/25/2025$412.50$8.027Call1458357191
(+191)
26.06%
(-9.08%)
0.81543552
7/25/2025$415.00$1.360Put472882912950
(+336)
25.55%
(-9.33%)
-0.277038174
7/25/2025$415.00$6.061Call26116370170
(+170)
25.55%
(-10.56%)
0.72558112
7/25/2025$417.50$2.198Put951510322266
(+249)
25.47%
(-10.33%)
-0.391864193
7/25/2025$417.50$4.393Call49514510499
(+99)
25.47%
(-10.20%)
0.612768161
7/25/2025$420.00$3.380Put366121162569
(+252)
25.69%
(-7.43%)
-0.517597148
7/25/2025$420.00$3.060Call1,235522393362
(+362)
25.34%
(-10.74%)
0.489696466
7/25/2025$422.50$4.897Put56249146
(+44)
26.11%
(-10.70%)
-0.63848538
7/25/2025$422.50$2.058Call71035431487
(+87)
26.11%
(-12.05%)
0.371308229
7/25/2025$425.00$6.715Put1131533286
(+7)
26.75%
(-7.03%)
-0.74211944
7/25/2025$425.00$1.353Call741340287204
(+204)
26.75%
(-10.43%)
0.269477315
7/25/2025$427.50$8.777Put20216140
(+83)
27.69%
(-10.64%)
-0.82216415
7/25/2025$427.50$0.888Call222101105208
(+208)
27.69%
(-10.64%)
0.190521102
7/25/2025$430.00$11.012Put94936638
(+75)
28.97%
(-10.36%)
-0.87858945
7/25/2025$430.00$0.599Call1,568678527775
(+770)
28.97%
(-11.05%)
0.134506301
7/25/2025$432.50$13.357Put1 - - 88
(+8)
30.59%
(-9.88%)
-0.9160541
7/25/2025$432.50$0.423Call23486122224
(+223)
30.48%
(-10.74%)
0.096982154
7/25/2025$435.00$15.767Put14714410
(-58)
32.49%
(-9.26%)
-0.940328
7/25/2025$435.00$0.316Call482265118305
(+299)
32.49%
(-9.26%)
0.072278123
Altucher: Turn $900 into $108,000 in just 12 months? (Ad)

Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this marks the beginning of “Trump’s Great Gain,” a new crypto bull phase driven by emerging federal policies. He believes certain altcoins could turn $900 into $108,000 — and reveals everything in a new presentation.

See Altucher’s Great Gain gameplan here
7/25/2025$437.50$18.211Put2 - - 122
(+38)
34.57%
(-16.47%)
-0.956212
7/25/2025$437.50$0.247Call126615172
(+72)
34.57%
(-8.54%)
0.055752108
7/25/2025$440.00$20.678Put165 - 3534
(-201)
36.77%
(-7.79%)
-0.96675337
7/25/2025$440.00$0.200Call379118110487
(+466)
36.77%
(-9.13%)
0.044335190
7/25/2025$442.50$23.154Put7925181
(-31)
39.02%
(-7.03%)
-0.9742215
7/25/2025$442.50$0.168Call1688376121
(+121)
39.02%
(-7.03%)
0.036162148
7/25/2025$445.00$25.639Put98 - - 547
(-243)
41.30%
(-6.28%)
-0.97933823
7/25/2025$445.00$0.144Call259121125194
(+178)
41.30%
(-6.28%)
0.030144231
7/25/2025$447.50$28.128Put2316153
(-24)
43.61%
(-5.55%)
-0.98318311
7/25/2025$447.50$0.126Call447171271350
(+349)
43.61%
(-8.69%)
0.02559348
7/25/2025$450.00$30.619Put48312603
(-124)
45.92%
(-4.82%)
-0.98610415
7/25/2025$450.00$0.112Call40744336506
(+469)
45.92%
(-6.11%)
0.02207639
7/25/2025$452.50$33.112Put127193341
(-16)
48.23%
(-4.10%)
-0.98826315
7/25/2025$452.50$0.101Call33 - 33306
(+295)
48.23%
(-4.10%)
0.0193059
7/25/2025$455.00$35.608Put6041294
(-87)
50.54%
(-3.40%)
-0.9899048
7/25/2025$455.00$0.092Call490197202318
(+192)
50.54%
(-4.44%)
0.017076408
7/25/2025$457.50$38.104Put6 - - 42
(-9)
52.85%
(-2.71%)
-0.9912385
7/25/2025$457.50$0.084Call5756133
(+28)
52.81%
(-2.75%)
0.01522318
7/25/2025$462.50$43.098Put5 - 1254
(-181)
57.40%
(-1.37%)
-0.9932524
7/25/2025$462.50$0.073Call38131205
(+15)
55.12%
(-3.65%)
0.01243816
7/25/2025$465.00$45.596Put1,1311,1271258
(-129)
59.64%
(-0.72%)
-0.9939915
7/25/2025$465.00$0.068Call455103323556
(+203)
59.60%
(-0.76%)
0.01134731
7/25/2025$467.50$48.094Put178175 - 32
(-24)
61.86%
(-0.08%)
-0.9946333
7/25/2025$467.50$0.064Call721262
(+0)
61.82%
(-0.12%)
0.0104026
7/25/2025$470.00$50.592Put501500196
(-50)
64.05%
(+0.54%)
-0.9951972
7/25/2025$470.00$0.060Call1092766988
(+293)
64.01%
(+0.50%)
0.00957645
7/25/2025$472.50$53.091Put100100 - 21
(-59)
66.21%
(+1.15%)
-0.995651
7/25/2025$472.50$0.057Call1162086147
(-1)
66.17%
(+1.11%)
0.00884428
7/25/2025$475.00$55.590Put308630260
(-13)
68.34%
(+1.75%)
-0.9960515
7/25/2025$475.00$0.054Call1610 - 309
(-35)
68.30%
(+1.71%)
0.0081910
7/25/2025$477.50$0.051Call2410 - 410
(+320)
70.39%
(+2.29%)
0.00768
7/25/2025$480.00$60.587Put6060 - 11
(-39)
72.48%
(+2.90%)
-0.996753
7/25/2025$480.00$0.049Call345 - 382
(-42)
72.44%
(+2.86%)
0.00706310
7/25/2025$482.50$0.046Call4 - - 386
(+322)
74.46%
(+3.41%)
0.0065733
7/25/2025$485.00$0.044Call5 - - 377
(+66)
76.43%
(+3.95%)
0.0061224
7/25/2025$487.50$0.041Call741323
(+170)
78.36%
(+4.49%)
0.0057045
7/25/2025$490.00$0.039Call2312311
(-48)
80.25%
(+5.00%)
0.00531511
7/25/2025$492.50$0.037Call5 - - 200
(-8)
82.09%
(+5.51%)
0.0049514
7/25/2025$495.00$0.035Call22 - - 449
(-53)
83.89%
(+6.01%)
0.0046094
7/25/2025$497.50$0.033Call1 - - 43
(-12)
85.63%
(+6.50%)
0.0042861
7/25/2025$500.00$0.031Call45251393
(-73)
87.32%
(+6.98%)
0.00397914
7/25/2025$502.50$0.029Call7 - 744
(-1)
88.95%
(+7.45%)
0.0036891
7/25/2025$505.00$0.027Call12 - - 352
(-73)
90.52%
(+7.91%)
0.0034113
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LMT) was last updated on 7/24/2025 by MarketBeat.com Staff
From Our Partners