$448.22
3.830.86%
At close: -
$448.01
-0.21-0.05%
After Hours: 7:05 PM EDT
Comments
Loading...
Lockheed Martin (NYSE:LMT) Stock, Option Chain
Option chain shows key data for Lockheed Martin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lockheed Martin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid134.2
Ask140.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid129.2
Ask135.9
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid123.4
Ask130.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid119.2
Ask125.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid114.2
Ask120.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid109
Ask115.9
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid104.2
Ask110.6
volume0
Intrest0
Strike
340
340
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid99.2
Ask105.9
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid94.2
Ask100.5
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid89
Ask95.6
volume0
Intrest0
Strike
355
355
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid84
Ask90.6
volume0
Intrest0
Strike
360
360
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Last Price-
Change
-
Bid79
Ask85.9
volume0
Intrest0
Strike
365
365
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid74
Ask81
volume0
Intrest0
Strike
370
370
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest1
Last Price-
Change
-
Bid69.2
Ask76
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price65.2Feb 06, 2025
Change
00%
Bid64
Ask71
volume0
Intrest12
Strike
380
380
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.1
volume1
Intrest1
Last Price-
Change
-
Bid59.2
Ask66
volume0
Intrest0
Strike
385
385
Last Price0.05Feb 10, 2025
Change
-
Bid-
Ask1.1
volume1
Intrest0
Last Price-
Change
-
Bid54
Ask60.9
volume0
Intrest0
Strike
390
390
Last Price0.05Feb 10, 2025
Change
0.166.67%
Bid-
Ask0.05
volume13
Intrest47
Last Price-
Change
-
Bid51.1
Ask58.5
volume0
Intrest0
Strike
392.5
392.5
Last Price0.07Feb 10, 2025
Change
-
Bid-
Ask0.3
volume1
Intrest0
Last Price-
Change
-
Bid49.1
Ask55.9
volume0
Intrest0
Strike
395
395
Last Price0.11Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid46.2
Ask53.5
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price46.18Feb 06, 2025
Change
00%
Bid44.2
Ask51
volume0
Intrest5
Strike
400
400
Last Price0.2Feb 10, 2025
Change
0.0533.33%
Bid-
Ask0.15
volume5
Intrest31
Last Price-
Change
-
Bid41.8
Ask48.5
volume0
Intrest0
Strike
402.5
402.5
Last Price0.06Feb 10, 2025
Change
-
Bid-
Ask1.5
volume1
Intrest0
Last Price-
Change
-
Bid39
Ask45
volume0
Intrest0
Strike
405
405
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.35
volume33
Intrest1
Last Price-
Change
-
Bid38.1
Ask43
volume0
Intrest0
Strike
407.5
407.5
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest6
Last Price41.13Feb 05, 2025
Change
00%
Bid35.7
Ask39.7
volume0
Intrest1
Strike
410
410
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Last Price-
Change
-
Bid33.2
Ask38.1
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask36.1
volume0
Intrest0
Strike
415
415
Last Price1.45Jan 06, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid27.9
Ask33.5
volume0
Intrest0
Strike
417.5
417.5
Last Price0.17Feb 10, 2025
Change
-
Bid-
Ask0.4
volume2
Intrest0
Last Price-
Change
-
Bid25.3
Ask31.1
volume0
Intrest0
Strike
420
420
Last Price0.19Feb 10, 2025
Change
0.1544.12%
Bid0.05
Ask0.35
volume4
Intrest27
Last Price21.92Feb 10, 2025
Change
-
Bid21.7
Ask27.9
volume2
Intrest0
Strike
422.5
422.5
Last Price0.28Feb 10, 2025
Change
-
Bid0.15
Ask0.4
volume2
Intrest0
Last Price21Feb 10, 2025
Change
-
Bid21.5
Ask25.5
volume2
Intrest0
Strike
425
425
Last Price0.3Feb 10, 2025
Change
0.562.5%
Bid0.2
Ask0.35
volume129
Intrest65
Last Price-
Change
-
Bid16.7
Ask23.8
volume0
Intrest0
Strike
427.5
427.5
Last Price0.35Feb 10, 2025
Change
0.236.36%
Bid-
Ask0.4
volume23
Intrest12
Last Price23.2Feb 10, 2025
Change
2.210.48%
Bid16.9
Ask20.3
volume1
Intrest4
Strike
430
430
Last Price0.45Feb 10, 2025
Change
0.966.67%
Bid-
Ask0.55
volume67
Intrest111
Last Price-
Change
-
Bid15.3
Ask19.7
volume0
Intrest0
Strike
432.5
432.5
Last Price0.65Feb 10, 2025
Change
1.0561.76%
Bid0.5
Ask0.65
volume16
Intrest437
Last Price14Feb 10, 2025
Change
2.117.65%
Bid13.2
Ask17.4
volume6
Intrest2
Strike
435
435
Last Price0.85Feb 10, 2025
Change
1.2559.52%
Bid0.55
Ask0.85
volume171
Intrest79
Last Price12.39Feb 06, 2025
Change
00%
Bid11.3
Ask15.4
volume0
Intrest1
Strike
437.5
437.5
Last Price1.23Feb 10, 2025
Change
1.4253.58%
Bid1
Ask1.25
volume15
Intrest31
Last Price9.01Feb 10, 2025
Change
1.9918.09%
Bid6.8
Ask12.6
volume17
Intrest5
Strike
440
440
Last Price2Feb 10, 2025
Change
1.5443.5%
Bid1.5
Ask1.75
volume73
Intrest174
Last Price7.2Feb 10, 2025
Change
6.848.57%
Bid4.8
Ask11
volume26
Intrest5
Strike
442.5
442.5
Last Price2.5Feb 10, 2025
Change
1.8742.79%
Bid1.45
Ask2.55
volume11
Intrest48
Last Price5.35Feb 10, 2025
Change
0.152.88%
Bid6.1
Ask7
volume53
Intrest51
Strike
445
445
Last Price3.41Feb 10, 2025
Change
2.5142.4%
Bid2.55
Ask3.2
volume16
Intrest296
Last Price4.5Feb 10, 2025
Change
0.49.76%
Bid4.6
Ask6.9
volume37
Intrest40
Strike
447.5
447.5
Last Price4.6Feb 10, 2025
Change
2.434.29%
Bid3.6
Ask4.1
volume205
Intrest73
Last Price3Feb 10, 2025
Change
0.134.53%
Bid3.7
Ask3.8
volume341
Intrest177
Strike
450
450
Last Price6Feb 10, 2025
Change
2.3227.88%
Bid4.9
Ask5.6
volume19
Intrest106
Last Price2.4Feb 10, 2025
Change
0.146.19%
Bid2.4
Ask2.8
volume86
Intrest78
Strike
452.5
452.5
Last Price7.8Feb 10, 2025
Change
2.3623.23%
Bid4
Ask7.8
volume5
Intrest41
Last Price1.61Feb 10, 2025
Change
0.117.33%
Bid1.1
Ask1.95
volume217
Intrest117
Strike
455
455
Last Price9.26Feb 10, 2025
Change
2.5421.53%
Bid5.3
Ask9.3
volume11
Intrest52
Last Price1.09Feb 10, 2025
Change
0.2619.26%
Bid0.45
Ask1.45
volume88
Intrest168
Strike
457.5
457.5
Last Price9.95Feb 10, 2025
Change
0.080.81%
Bid8.7
Ask11.5
volume4
Intrest19
Last Price0.9Feb 10, 2025
Change
0.089.76%
Bid0.05
Ask0.95
volume156
Intrest75
Strike
460
460
Last Price12.96Feb 10, 2025
Change
3.0719.15%
Bid10.1
Ask13.4
volume10
Intrest33
Last Price0.6Feb 10, 2025
Change
0.114.29%
Bid-
Ask0.65
volume25
Intrest108
Strike
462.5
462.5
Last Price18Feb 07, 2025
Change
00%
Bid10.9
Ask17
volume0
Intrest7
Last Price0.35Feb 10, 2025
Change
00%
Bid-
Ask0.4
volume103
Intrest154
Strike
465
465
Last Price21.65Feb 10, 2025
Change
4.1523.71%
Bid15
Ask19.9
volume1
Intrest27
Last Price0.2Feb 10, 2025
Change
0.360%
Bid0.15
Ask0.35
volume11
Intrest320
Strike
467.5
467.5
Last Price24.68Feb 10, 2025
Change
14.26136.85%
Bid17.4
Ask21.7
volume1
Intrest3
Last Price0.15Feb 10, 2025
Change
0.0525%
Bid0.1
Ask0.15
volume84
Intrest145
Strike
470
470
Last Price25.22Feb 10, 2025
Change
15.05147.98%
Bid18.9
Ask24.9
volume2
Intrest10
Last Price0.08Feb 10, 2025
Change
0.3280%
Bid-
Ask0.25
volume21
Intrest69
Strike
472.5
472.5
Last Price-
Change
-
Bid23.3
Ask29
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
0.1878.26%
Bid0.05
Ask0.15
volume5
Intrest47
Strike
475
475
Last Price20.88Feb 04, 2025
Change
00%
Bid24.7
Ask31.8
volume0
Intrest1
Last Price0.5Feb 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Strike
477.5
477.5
Last Price-
Change
-
Bid26.9
Ask34
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
0.0861.54%
Bid-
Ask0.35
volume2
Intrest109
Strike
480
480
Last Price30.5Feb 07, 2025
Change
00%
Bid29.4
Ask35.6
volume0
Intrest25
Last Price0.16Feb 10, 2025
Change
0.2460%
Bid-
Ask0.25
volume1
Intrest5
Strike
482.5
482.5
Last Price-
Change
-
Bid32
Ask39
volume0
Intrest0
Last Price0.13Feb 10, 2025
Change
0.0330%
Bid-
Ask0.25
volume4
Intrest49
Strike
485
485
Last Price40.9Feb 06, 2025
Change
00%
Bid34.6
Ask41.7
volume0
Intrest0
Last Price0.45Feb 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest26
Strike
487.5
487.5
Last Price32.34Jan 29, 2025
Change
00%
Bid36.9
Ask44
volume0
Intrest0
Last Price0.04Feb 10, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume10
Intrest45
Strike
490
490
Last Price36.81Jan 30, 2025
Change
00%
Bid39.5
Ask47
volume0
Intrest1
Last Price0.47Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
492.5
492.5
Last Price8.7Jan 27, 2025
Change
00%
Bid41.9
Ask48.8
volume0
Intrest0
Last Price0.15Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
495
495
Last Price38.3Jan 30, 2025
Change
00%
Bid45.4
Ask51.8
volume0
Intrest0
Last Price0.6Jan 29, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
497.5
497.5
Last Price10.75Jan 27, 2025
Change
00%
Bid47
Ask53.4
volume0
Intrest0
Last Price0.12Feb 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Strike
500
500
Last Price37.55Jan 28, 2025
Change
00%
Bid49.6
Ask55.7
volume0
Intrest0
Last Price1.5Jan 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
502.5
502.5
Last Price27.27Jan 28, 2025
Change
00%
Bid52
Ask59
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
505
505
Last Price29Jan 28, 2025
Change
00%
Bid54.6
Ask61.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid57.4
Ask64
volume0
Intrest0
Last Price0.13Feb 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
510
510
Last Price19.3Jan 24, 2025
Change
00%
Bid59.6
Ask66.1
volume0
Intrest0
Last Price7.99Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
512.5
512.5
Last Price-
Change
-
Bid61.9
Ask68.2
volume0
Intrest0
Last Price0.18Feb 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Strike
515
515
Last Price18.4Jan 21, 2025
Change
00%
Bid64.5
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid66.9
Ask73.6
volume0
Intrest0
Last Price0.15Feb 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest62
Strike
520
520
Last Price18.8Jan 21, 2025
Change
00%
Bid69.5
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid71.9
Ask79
volume0
Intrest0
Last Price0.1Feb 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
525
525
Last Price-
Change
-
Bid74.6
Ask81.1
volume0
Intrest0
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
530
530
Last Price-
Change
-
Bid79.4
Ask86.9
volume0
Intrest0
Last Price0.24Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest36
Strike
535
535
Last Price52.78Jan 03, 2025
Change
00%
Bid84.5
Ask90.8
volume0
Intrest0
Last Price1.65Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Strike
540
540
Last Price-
Change
-
Bid89.4
Ask95.6
volume0
Intrest0
Last Price1.6Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid94.5
Ask101.7
volume0
Intrest0
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Strike
550
550
Last Price-
Change
-
Bid99.6
Ask106.9
volume0
Intrest0
Last Price0.1Feb 04, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest12
Strike
555
555
Last Price-
Change
-
Bid104.4
Ask110.7
volume0
Intrest0
Last Price1.16Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
560
560
Last Price-
Change
-
Bid109.5
Ask116.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid114.7
Ask121.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid119.7
Ask126.9
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid124.5
Ask131.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid129.5
Ask136.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid139.4
Ask146.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid149.5
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid159.4
Ask166.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid169.4
Ask175.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid179.6
Ask186.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid189.4
Ask196.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid200.7
Ask205.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid209.4
Ask216.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid219.5
Ask225.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid229.4
Ask236.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid239.4
Ask246.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid249.5
Ask256.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid259.5
Ask266
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid269.5
Ask276
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
730
730
Last Price-
Change
-
Bid279.4
Ask285.9
volume0
Intrest0