$463.96
-2.04-0.44%
At close: -
$463.96
0.000.00%
After Hours: 4:59 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 Price188.31Dec 12, 2024
Change
00%
Bid150.3
Ask158.1
volume0
Intrest1
Strike
310
310
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid141.3
Ask146.8
volume0
Intrest0
Strike
320
320
Last Price1.27Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid131.4
Ask136.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid121.3
Ask126.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid111.4
Ask116.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask106.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid91.3
Ask96.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask89
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask78.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask66.9
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask61.8
volume0
Intrest0
Strike
405
405
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask3
volume0
Intrest35
Last Price-
Change
-
Bid53
Ask60.5
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price73.81Dec 19, 2024
Change
00%
Bid51.5
Ask56.5
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid49.6
Ask55.1
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask51.8
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask50.5
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price47.8Jan 07, 2025
Change
0.61.24%
Bid41.7
Ask48
volume2
Intrest21
Strike
420
420
Last Price0.12Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid39.8
Ask45.1
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask43
volume0
Intrest0
Strike
425
425
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.85
volume1
Intrest1
Last Price-
Change
-
Bid34.2
Ask39.9
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price57Dec 31, 2024
Change
00%
Bid31.4
Ask36.9
volume0
Intrest10
Strike
430
430
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask3
volume0
Intrest109
Last Price-
Change
-
Bid28.9
Ask34.4
volume0
Intrest0
Strike
432.5
432.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid27.2
Ask31.4
volume0
Intrest0
Strike
435
435
Last Price0.04Jan 07, 2025
Change
0.0120%
Bid-
Ask1.25
volume30
Intrest44
Last Price-
Change
-
Bid23.3
Ask30.6
volume0
Intrest0
Strike
437.5
437.5
Last Price0.37Dec 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid21.1
Ask25.8
volume0
Intrest0
Strike
440
440
Last Price0.12Jan 07, 2025
Change
0.0220%
Bid-
Ask0.25
volume1
Intrest29
Last Price-
Change
-
Bid19.8
Ask24.9
volume0
Intrest0
Strike
442.5
442.5
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Last Price-
Change
-
Bid15.8
Ask23.3
volume0
Intrest0
Strike
445
445
Last Price0.05Jan 07, 2025
Change
0.0654.55%
Bid0.05
Ask0.75
volume2
Intrest25
Last Price-
Change
-
Bid13.2
Ask20.9
volume0
Intrest0
Strike
447.5
447.5
Last Price0.15Jan 06, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest36
Last Price64.1Dec 06, 2024
Change
00%
Bid13.4
Ask17.6
volume0
Intrest11
Strike
450
450
Last Price0.29Jan 07, 2025
Change
0.0617.14%
Bid0.2
Ask0.4
volume24
Intrest32
Last Price-
Change
-
Bid9.1
Ask15.1
volume0
Intrest0
Strike
452.5
452.5
Last Price0.4Jan 07, 2025
Change
0.1560%
Bid-
Ask1
volume5
Intrest12
Last Price-
Change
-
Bid7.3
Ask15
volume0
Intrest0
Strike
455
455
Last Price0.7Jan 07, 2025
Change
0.116.67%
Bid-
Ask4.8
volume4
Intrest16
Last Price-
Change
-
Bid4.8
Ask11.5
volume0
Intrest0
Strike
457.5
457.5
Last Price0.95Jan 07, 2025
Change
0.055.56%
Bid-
Ask1.35
volume10
Intrest23
Last Price5.92Jan 07, 2025
Change
3.0834.22%
Bid3.8
Ask6.5
volume8
Intrest1
Strike
460
460
Last Price1.5Jan 07, 2025
Change
0.2318.11%
Bid0.05
Ask4.8
volume432
Intrest77
Last Price5.5Jan 07, 2025
Change
4.4844.89%
Bid2.8
Ask6
volume2
Intrest1
Strike
462.5
462.5
Last Price2.45Jan 07, 2025
Change
0.5831.02%
Bid1.9
Ask3.5
volume21
Intrest38
Last Price2.98Jan 07, 2025
Change
1.5233.78%
Bid1.6
Ask5.3
volume24
Intrest14
Strike
465
465
Last Price3.5Jan 07, 2025
Change
0.829.63%
Bid2.85
Ask9.5
volume98
Intrest133
Last Price1.75Jan 07, 2025
Change
1.2641.86%
Bid1.35
Ask3.5
volume122
Intrest62
Strike
467.5
467.5
Last Price4.24Jan 07, 2025
Change
0.328.16%
Bid4.6
Ask9.2
volume41
Intrest67
Last Price1Jan 07, 2025
Change
1.152.38%
Bid0.05
Ask2.3
volume136
Intrest58
Strike
470
470
Last Price6.92Jan 07, 2025
Change
1.8235.69%
Bid5.2
Ask10
volume25
Intrest564
Last Price0.65Jan 07, 2025
Change
0.855.17%
Bid0.3
Ask1.45
volume277
Intrest43
Strike
472.5
472.5
Last Price8.7Jan 07, 2025
Change
2.642.62%
Bid5.9
Ask11.7
volume23
Intrest53
Last Price0.4Jan 07, 2025
Change
0.555.56%
Bid0.25
Ask0.8
volume152
Intrest79
Strike
475
475
Last Price9.5Jan 07, 2025
Change
1.1914.32%
Bid10
Ask12.9
volume26
Intrest125
Last Price0.23Jan 07, 2025
Change
0.5971.95%
Bid0.15
Ask0.75
volume101
Intrest26
Strike
477.5
477.5
Last Price11Jan 06, 2025
Change
00%
Bid11
Ask15
volume0
Intrest34
Last Price0.15Jan 07, 2025
Change
0.1854.55%
Bid0.1
Ask0.25
volume111
Intrest156
Strike
480
480
Last Price16Jan 07, 2025
Change
3.0623.65%
Bid14.9
Ask18.4
volume2
Intrest143
Last Price0.05Jan 07, 2025
Change
0.1575%
Bid0.05
Ask0.2
volume75
Intrest91
Strike
482.5
482.5
Last Price14.1Jan 07, 2025
Change
0.120.84%
Bid17.1
Ask20
volume6
Intrest45
Last Price0.08Jan 07, 2025
Change
0.0538.46%
Bid-
Ask0.25
volume28
Intrest103
Strike
485
485
Last Price19.4Jan 07, 2025
Change
1.226.71%
Bid19.4
Ask24.7
volume10
Intrest28
Last Price0.35Jan 07, 2025
Change
0.25250%
Bid-
Ask0.45
volume7
Intrest50
Strike
487.5
487.5
Last Price7.4Jan 03, 2025
Change
00%
Bid22.1
Ask27.4
volume0
Intrest50
Last Price0.05Jan 07, 2025
Change
0.0228.57%
Bid0.05
Ask0.15
volume26
Intrest99
Strike
490
490
Last Price18.35Jan 06, 2025
Change
00%
Bid23.5
Ask28.6
volume0
Intrest11
Last Price0.13Jan 07, 2025
Change
0.0213.33%
Bid-
Ask0.35
volume2
Intrest40
Strike
492.5
492.5
Last Price19.5Jan 06, 2025
Change
00%
Bid25.9
Ask31.4
volume0
Intrest0
Last Price0.08Jan 07, 2025
Change
0.0233.33%
Bid-
Ask0.15
volume12
Intrest63
Strike
495
495
Last Price24.6Jan 06, 2025
Change
00%
Bid28.4
Ask33.9
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
0.0228.57%
Bid-
Ask0.25
volume3
Intrest315
Strike
497.5
497.5
Last Price16.5Jan 03, 2025
Change
00%
Bid29.5
Ask36.2
volume0
Intrest2
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume17
Intrest82
Strike
500
500
Last Price27.73Jan 06, 2025
Change
00%
Bid33.4
Ask38.9
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Strike
502.5
502.5
Last Price-
Change
-
Bid35.9
Ask41.4
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume12
Intrest87
Strike
505
505
Last Price39.58Jan 07, 2025
Change
1.062.75%
Bid38.5
Ask43.7
volume1
Intrest8
Last Price0.03Jan 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest75
Strike
510
510
Last Price37.73Jan 06, 2025
Change
00%
Bid43.4
Ask48.9
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
515
515
Last Price29.55Dec 31, 2024
Change
00%
Bid47.1
Ask53.6
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
520
520
Last Price34.64Dec 18, 2024
Change
00%
Bid52.4
Ask59.8
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
525
525
Last Price40.47Dec 23, 2024
Change
00%
Bid57.1
Ask64.7
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest92
Strike
530
530
Last Price-
Change
-
Bid62.3
Ask69.9
volume0
Intrest0
Last Price0.04Jan 07, 2025
Change
0.5593.22%
Bid-
Ask1.45
volume30
Intrest39
Strike
535
535
Last Price43.21Dec 16, 2024
Change
00%
Bid67.4
Ask74.4
volume0
Intrest0
Last Price0.15Dec 27, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest40
Strike
540
540
Last Price75.04Jan 07, 2025
Change
49.94198.96%
Bid72.5
Ask78.5
volume1
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
545
545
Last Price-
Change
-
Bid77.7
Ask83.6
volume0
Intrest0
Last Price0.76Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
550
550
Last Price-
Change
-
Bid82.2
Ask89.9
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid87.6
Ask93.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
560
560
Last Price39.33Dec 02, 2024
Change
00%
Bid92.5
Ask98.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid98.4
Ask103.9
volume0
Intrest0
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Strike
570
570
Last Price-
Change
-
Bid102.1
Ask109.9
volume0
Intrest0
Last Price1.28Dec 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
575
575
Last Price-
Change
-
Bid108.4
Ask113.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid113.4
Ask118.9
volume0
Intrest0
Last Price1.35Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid117.2
Ask124.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid122.2
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid127
Ask134.8
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
600
600
Last Price-
Change
-
Bid133.4
Ask138.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid138.5
Ask143.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid143.4
Ask148.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid148.4
Ask153.9
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
620
620
Last Price-
Change
-
Bid153.4
Ask158.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid158.4
Ask163.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid163.4
Ask168.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid168.4
Ask173.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid173.4
Ask178.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
645
645
Last Price156.9Dec 27, 2024
Change
00%
Bid178.4
Ask183.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid183.3
Ask189
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid188.4
Ask193.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid193.5
Ask198.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid197.3
Ask204
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid202
Ask211
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid208.5
Ask213.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid212.6
Ask218.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid223.4
Ask228.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid233.4
Ask238.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid243.4
Ask248.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid253.4
Ask258.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid263.4
Ask268.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid273.5
Ask278.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid281.9
Ask289.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid293.4
Ask298.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid303.4
Ask308.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid313.4
Ask318.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid323.4
Ask328.8
volume0
Intrest0