Free Trial
→ Trump’s treachery (From Porter & Company) (Ad) Buy LMT Stock  Free LMT Stock Alerts

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$472.51 +4.19 (+0.89%)
As of 05/19/2025 03:59 PM Eastern
Compare

LMT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$400.00$0.031Put3 - 240
(+0)		60.05%
(+13.39%)		-0.003533
5/23/2025$402.50$0.034Put1 - - 0
(+0)		58.64%
(+13.15%)		-0.0039551
5/23/2025$420.00$0.075Put132823
(+7)		48.87%
(+11.44%)		-0.00950211
5/23/2025$422.50$0.085Put1 - - 0
(+0)		47.48%
(+11.18%)		-0.0109171
5/23/2025$430.00$0.128Put1852106
(-6)		43.34%
(+10.31%)		-0.0169587
5/23/2025$432.50$0.148Put1 - - 0
(+0)		41.94%
(+9.97%)		-0.0198741
5/23/2025$435.00$0.171Put33 - 103
(+3)		40.59%
(+9.65%)		-0.0232621
5/23/2025$440.00$0.235Put18215118
(+3)		37.86%
(+8.90%)		-0.0325899
5/23/2025$440.00$33.441Call2114
(+0)		37.84%
(+8.88%)		0.9674952
5/23/2025$442.50$0.279Put22 - 152
(+2)		36.48%
(+8.44%)		-0.03905810
5/23/2025$445.00$0.334Put14 - 1140
(+24)		35.14%
(+7.99%)		-0.0470085
5/23/2025$450.00$0.492Put722322195
(+17)		32.58%
(+7.00%)		-0.06970516
5/23/2025$450.00$23.691Call52 - 25
(+0)		32.58%
(+6.99%)		0.9306685
5/23/2025$452.50$0.611Put9 - 710
(+9)		31.39%
(+6.38%)		-0.0861235
5/23/2025$455.00$0.769Put16310126
(+23)		30.28%
(+5.99%)		-0.1073212
5/23/2025$455.00$18.970Call4 - 130
(-1)		30.27%
(+5.98%)		0.8933484
5/23/2025$457.50$0.984Put262219
(+17)		29.27%
(+5.52%)		-0.1347898
5/23/2025$457.50$16.686Call2 - - 6
(+2)		29.27%
(+5.51%)		0.8661931
5/23/2025$460.00$1.276Put5325765
(+20)		28.39%
(+5.11%)		-0.16989220
5/23/2025$460.00$14.477Call2291168
(-2)		28.38%
(+5.10%)		0.83152211
5/23/2025$462.50$1.668Put5585222025
(+1)		27.63%
(+4.75%)		-0.21387166
5/23/2025$462.50$12.380Call1 - 1101
(-2)		27.63%
(+4.75%)		0.7884091
5/23/2025$465.00$2.189Put51168198
(+3)		26.98%
(+4.45%)		-0.26743925
5/23/2025$465.00$10.396Call2519250
(+6)		26.98%
(+4.45%)		0.73567813
5/23/2025$467.50$2.865Put30101026
(+4)		26.46%
(+4.21%)		-0.33042715
5/23/2025$467.50$8.556Call126243
(+12)		26.45%
(+4.21%)		0.6733398
5/23/2025$470.00$3.729Put101240
(+1)		26.03%
(+3.99%)		-0.4019988
5/23/2025$470.00$6.915Call461625118
(+18)		26.03%
(+4.49%)		0.60381732
5/23/2025$472.50$4.790Put48111627
(+0)		25.70%
(+3.80%)		-0.47888728
5/23/2025$472.50$5.462Call42141541
(+8)		25.70%
(+3.80%)		0.52829137
5/23/2025$475.00$6.056Put7 - 322
(+0)		26.33%
(+4.49%)		-0.5577055
5/23/2025$475.00$4.219Call24118319236
(+51)		25.46%
(+4.23%)		0.450373105
5/23/2025$477.50$7.544Put2 - 210
(+0)		25.30%
(+3.41%)		-0.6356572
5/23/2025$477.50$3.187Call8005172131
(+12)		25.30%
(+3.41%)		0.37373374
5/23/2025$480.00$9.249Put2 - - 25
(-5)		25.23%
(+3.19%)		-0.7090242
5/23/2025$480.00$2.358Call983048114
(+18)		25.23%
(+3.44%)		0.3019452
5/23/2025$482.50$11.121Put11 - 0
(+0)		25.25%
(+2.95%)		-0.7734961
5/23/2025$482.50$1.714Call592532327
(+275)		25.25%
(+2.95%)		0.23790720
5/23/2025$485.00$1.230Call833618252
(+11)		25.38%
(+2.69%)		0.18348232
5/23/2025$487.50$0.878Call2210821
(+3)		25.63%
(+2.44%)		0.13928817
The DOJ Just Said Your Money Isn’t Yours (Ad)

What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what the Department of Justice just admitted in court—claiming cash isn't legally your property. What does that mean? It means Washington thinks they can seize, freeze, or drain your accounts—whenever they want.

Get your free guide now by clicking here >>
5/23/2025$490.00$0.627Call3291280
(+4)		25.99%
(+2.19%)		0.10484625
5/23/2025$492.50$0.454Call1 - 15
(+0)		26.50%
(+1.98%)		0.0789021
5/23/2025$495.00$0.334Call58113490
(+5)		27.13%
(+1.82%)		0.05983717
5/23/2025$497.50$0.252Call10557
(+2)		27.88%
(+1.71%)		0.0460112
5/23/2025$500.00$0.196Call29815498
(+4)		28.73%
(+3.41%)		0.0361418
5/23/2025$502.50$0.155Call61526
(+6)		29.70%
(+1.68%)		0.0286343
5/23/2025$505.00$0.126Call11 - 27
(+0)		30.70%
(+1.72%)		0.0232051
5/23/2025$507.50$0.104Call2 - 235
(+34)		31.75%
(+1.79%)		0.0190872
5/23/2025$510.00$0.088Call30615715
(+0)		32.79%
(+1.84%)		0.01596312
5/23/2025$555.00$0.009Call8 - 82
(+0)		50.34%
(+3.22%)		0.0014121
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:LMT) was last updated on 5/20/2025 by MarketBeat.com Staff
From Our Partners
The DOJ Just Said Your Money Isn’t Yours
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Trump’s treachery
A shocking bill has been put before the House of Representatives… Representative Brandon Gill wants Preside...
Porter & Company | Sponsored
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
AI Firm Enters America's Largest Medicaid Market
New York's $95B system just approved a new AI healthcare platform. Here's what to know. A major shift in U....
i2i Marketing Group, LLC | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Banks aren’t ready for this altcoin—are you?
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored