Top 5 Stocks ›
→ New powers for Elon (From Altimetry) (Ad) Free LMT Stock Alerts

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$428.35 +5.16 (+1.22%)
Closing price 03:59 PM Eastern
Extended Trading
$428.76 +0.42 (+0.10%)
As of 06:25 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.
Compare

LMT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$350.00$0.114Put1 - 10
(+0)		59.71%
(-1.65%)		-0.0098141
2/21/2025$355.00$0.129Put11 - 0
(+0)		56.70%
(-1.72%)		-0.011531
2/21/2025$360.00$0.150Put2111
(+0)		53.80%
(-1.72%)		-0.0137732
2/21/2025$370.00$0.220Put32 - 15
(+0)		48.50%
(-1.30%)		-0.0211923
2/21/2025$377.50$0.310Put2 - 10
(+0)		44.79%-0.0307292
2/21/2025$380.00$0.349Put24 - 2221
(+6)		43.53%
(-0.69%)		-0.0348826
2/21/2025$382.50$41.298Call11 - 0
(+0)		42.25%0.9604371
2/21/2025$385.00$0.443Put4 - 36
(+0)		40.95%
(-0.52%)		-0.0451374
2/21/2025$390.00$0.566Put4219
(+2)		38.32%
(-0.45%)		-0.0588874
2/21/2025$390.00$33.961Call2 - 20
(+0)		38.32%
(-0.46%)		0.941272
2/21/2025$392.50$0.643Put7 - - 0
(+0)		37.01%-0.0675931
2/21/2025$395.00$0.735Put61212831
(+0)		35.51%
(-0.62%)		-0.07798210
2/21/2025$397.50$0.847Put15 - 140
(+0)		34.88%-0.0904345
2/21/2025$400.00$0.984Put1145126101
(+2)		33.17%
(-0.41%)		-0.10552838
2/21/2025$400.00$24.385Call2020 - 6
(+5)		33.16%
(-0.42%)		0.8949122
2/21/2025$402.50$1.154Put4110
(+0)		31.97%-0.1238793
2/21/2025$405.00$1.369Put211825
(+10)		30.82%
(-0.33%)		-0.1464578
2/21/2025$405.00$19.784Call2 - 21
(+0)		30.83%
(-0.33%)		0.8545712
2/21/2025$407.50$1.637Put98 - 0
(+0)		29.76%-0.1735784
2/21/2025$407.50$17.540Call11 - 0
(+0)		29.75%0.8273631
2/21/2025$410.00$1.977Put554624876
(+0)		28.91%
(-0.03%)		-0.206567112
2/21/2025$410.00$15.380Call231290
(+0)		28.75%
(-0.19%)		0.79467814
2/21/2025$412.50$2.408Put7320
(+0)		27.82%-0.2462476
2/21/2025$412.50$13.318Call22 - 0
(+0)		27.82%0.7559072
2/21/2025$415.00$2.940Put2541285933
(+12)		26.96%
(-0.08%)		-0.29241166
2/21/2025$415.00$11.349Call2010 - 1
(+0)		26.96%
(-0.08%)		0.7100418
2/21/2025$417.50$3.609Put18860
(+0)		26.18%-0.34636813
2/21/2025$417.50$9.499Call3 - 30
(+0)		26.18%0.6567513
2/21/2025$420.00$4.426Put782597106415
(-4)		25.51%
(0.00%)		-0.406471105
2/21/2025$420.00$7.815Call19535
(+0)		25.51%
(-0.01%)		0.59705315
2/21/2025$422.50$5.434Put774460
(+0)		24.95%-0.47287929
2/21/2025$422.50$6.309Call10550490
(+0)		24.42%0.53193333
2/21/2025$425.00$6.634Put2054961225
(+18)		24.51%
(+0.23%)		-0.54221891
2/21/2025$425.00$4.996Call11220621
(+0)		23.41%
(-0.87%)		0.46358460
2/21/2025$427.50$8.036Put43137150377
(+368)		18.16%
(-5.59%)		-0.61196966
2/21/2025$427.50$3.891Call291690
(+0)		24.19%
(+0.45%)		0.39525824
2/21/2025$430.00$9.637Put2007070351
(+7)		23.97%
(+0.70%)		-0.67908398
2/21/2025$430.00$2.973Call164686034
(+12)		23.98%
(+0.70%)		0.32907470
2/21/2025$432.50$11.421Put3933294
(+33)		23.86%
(+0.97%)		-0.74088411
2/21/2025$432.50$2.237Call116862016
(+1)		23.86%
(+0.97%)		0.26803232
Shocking Elon Move: Bigger than DOGE? (Ad)

After saving free speech with his acquisition of Twitter… And after blowing everyone’s minds with his recent DOGE moves… What Elon Musk is about to do next could not only shock the world… But also put an extra $30,000 a year in your pocket.

Click here to see the details BEFORE March 17th…
2/21/2025$435.00$13.367Put63438197
(+27)		23.84%
(+1.23%)		-0.79541424
2/21/2025$435.00$1.661Call33411612864
(+44)		23.84%
(+1.23%)		0.21403789
2/21/2025$437.50$15.452Put1813 - 79
(+5)		23.93%
(+1.49%)		-0.8414856
2/21/2025$437.50$1.224Call239452
(+7)		23.93%
(+1.49%)		0.16818915
2/21/2025$440.00$17.650Put236835450
(+14)		24.13%
(+1.76%)		-0.87876739
2/21/2025$440.00$0.901Call2295248238
(+125)		24.13%
(+1.75%)		0.13080387
2/21/2025$442.50$19.937Put53 - 45
(+18)		24.46%
(+2.07%)		-0.9077234
2/21/2025$442.50$0.669Call205918
(+7)		24.46%
(+2.07%)		0.10147614
2/21/2025$445.00$22.292Put1511459
(-14)		24.95%
(+2.46%)		-0.929389
2/21/2025$445.00$0.506Call1361746255
(+68)		24.94%
(+2.45%)		0.07925346
2/21/2025$447.50$24.694Put43 - 129
(-1)		25.59%
(+2.93%)		-0.9451263
2/21/2025$447.50$0.394Call227556
(+14)		25.58%
(+2.93%)		0.0628587
2/21/2025$450.00$27.127Put48628317
(+6)		26.38%
(+3.49%)		-0.95639319
2/21/2025$450.00$0.317Call4241752159
(-8)		26.38%
(+3.48%)		0.05093375
2/21/2025$452.50$0.263Call4 - 116
(+10)		27.32%
(+4.10%)		0.0421433
2/21/2025$455.00$32.038Put17 - 4345
(-3)		28.34%
(+4.69%)		-0.97016114
2/21/2025$455.00$0.225Call1668116
(+6)		28.37%
(+4.72%)		0.0357415
2/21/2025$457.50$34.530Put2 - - 2
(+2)		29.45%
(+5.25%)		-0.9745282
2/21/2025$457.50$0.199Call1 - - 12
(+6)		29.44%
(+5.25%)		0.0310751
2/21/2025$460.00$37.015Put6 - 1116
(-82)		30.60%
(+5.73%)		-0.9777773
2/21/2025$460.00$0.178Call15528109292
(-5)		30.01%
(+5.14%)		0.02733140
2/21/2025$462.50$0.162Call2 - - 9
(+0)		31.77%
(+6.10%)		0.0243312
2/21/2025$465.00$41.992Put10152 - 66
(-159)		32.96%
(+6.37%)		-0.98253611
2/21/2025$465.00$0.148Call77259384
(-2)		32.95%
(+6.36%)		0.0218616
2/21/2025$467.50$0.137Call2 - 297
(-1)		34.13%
(+6.53%)		0.0197752
2/21/2025$470.00$46.975Put7130 - 44
(-25)		35.31%
(+6.63%)		-0.9858473
2/21/2025$470.00$0.127Call341514353
(-25)		35.30%
(+6.62%)		0.01798319
2/21/2025$475.00$0.111Call5219297
(+1)		37.60%
(+6.64%)		0.0150539
2/21/2025$480.00$56.953Put4210 - 15
(-116)		39.83%
(+6.56%)		-0.9902123
2/21/2025$480.00$0.097Call1281267
(-17)		39.83%
(+6.56%)		0.0127537
2/21/2025$485.00$61.945Put4110 - 11
(-1)		41.99%
(+6.44%)		-0.9917392
2/21/2025$485.00$0.086Call2338202
(+0)		41.98%
(+6.43%)		0.01090415
2/21/2025$490.00$0.076Call3 - 2241
(+0)		44.07%
(+6.30%)		0.0093962
2/21/2025$492.50$0.072Call2 - 228
(+0)		45.10%
(+6.24%)		0.0087451
2/21/2025$505.00$0.055Call6 - - 122
(-1)		49.99%
(+5.94%)		0.0062374
2/21/2025$510.00$0.049Call22 - 267
(+0)		51.86%
(+5.84%)		0.0054981
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 2/18/2025 by MarketBeat.com Staff
From Our Partners
Trump doesn’t give a damn
Porter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...
Porter & Company | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
Buy NVDA Now?
After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...
Chaikin Analytics | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Trump's Nvidia Nightmare?
Something strange is happening in Silicon Valley... Microsoft, Google, and Amazon are making unusual prepar...
Banyan Hill Publishing | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
There's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...
Investors Alley | Sponsored
Market down? Do this now.
During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...
Colonial Metals | Sponsored
(1) Elon Musk’s Final Project REVEALED
The world’s richest man has an ace up his sleeve. You see, while everyone is talking about Elon Musk’s plan...
Paradigm Press | Sponsored