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
-
Bid152.6
Ask158.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price145.1Mar 12, 2025
Change
00%
Bid147.7
Ask153.5
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid142.2
Ask148.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid136.9
Ask143.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid132
Ask138.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid127.5
Ask132.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask128.6
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid117.4
Ask123
volume0
Intrest0
Strike
345
345
Last Price0.33Feb 18, 2025
Change
00%
Bid-
Ask3
volume0
Intrest6
Last Price-
Change
-
Bid112.4
Ask118.6
volume0
Intrest0
Strike
350
350
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid106.9
Ask113.7
volume0
Intrest0
Strike
355
355
Last Price2.36Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid102.5
Ask108.8
volume0
Intrest0
Strike
360
360
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid97.2
Ask103.7
volume0
Intrest0
Strike
365
365
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid91.4
Ask98.8
volume0
Intrest0
Strike
370
370
Last Price1.22Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid87.7
Ask93.5
volume0
Intrest0
Strike
375
375
Last Price0.4Feb 27, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest16
Last Price-
Change
-
Bid83.2
Ask88
volume0
Intrest0
Strike
380
380
Last Price0.05Mar 13, 2025
Change
0.0125%
Bid-
Ask0.1
volume2
Intrest29
Last Price-
Change
-
Bid77.4
Ask84.2
volume0
Intrest0
Strike
385
385
Last Price1.32Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid73.4
Ask77.9
volume0
Intrest0
Strike
390
390
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price-
Change
-
Bid69.9
Ask76.7
volume0
Intrest0
Strike
392.5
392.5
Last Price0.21Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid67.5
Ask73.9
volume0
Intrest0
Strike
395
395
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid64.8
Ask71.8
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.51Feb 14, 2025
Change
00%
Bid62.2
Ask68.4
volume0
Intrest0
Strike
400
400
Last Price0.09Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid60.5
Ask65.6
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask62.5
volume0
Intrest0
Strike
405
405
Last Price0.02Mar 13, 2025
Change
0.3294.12%
Bid-
Ask1.5
volume2
Intrest56
Last Price-
Change
-
Bid54.7
Ask60.2
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price44.3Mar 04, 2025
Change
00%
Bid52.2
Ask58.9
volume0
Intrest1
Strike
410
410
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest58
Last Price-
Change
-
Bid49.2
Ask56.5
volume0
Intrest0
Strike
412.5
412.5
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price32.4Feb 28, 2025
Change
00%
Bid47.7
Ask53.8
volume0
Intrest0
Strike
415
415
Last Price0.65Mar 04, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest54
Last Price-
Change
-
Bid45.2
Ask51.5
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price26.2Feb 24, 2025
Change
00%
Bid41.9
Ask48.4
volume0
Intrest0
Strike
420
420
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest95
Last Price-
Change
-
Bid40.1
Ask45.5
volume0
Intrest0
Strike
422.5
422.5
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Last Price21.6Feb 28, 2025
Change
00%
Bid37.5
Ask44
volume0
Intrest0
Strike
425
425
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.7
volume1
Intrest98
Last Price-
Change
-
Bid36
Ask40.5
volume0
Intrest0
Strike
427.5
427.5
Last Price0.59Mar 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest21
Last Price32.23Mar 05, 2025
Change
00%
Bid32.5
Ask37.9
volume0
Intrest3
Strike
430
430
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest217
Last Price16.2Feb 24, 2025
Change
00%
Bid30.8
Ask35.6
volume0
Intrest1
Strike
432.5
432.5
Last Price1.45Mar 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest51
Last Price28.49Mar 13, 2025
Change
24.5446.28%
Bid28.8
Ask33
volume2
Intrest28
Strike
435
435
Last Price0.15Mar 13, 2025
Change
0.0550%
Bid0.05
Ask0.2
volume1
Intrest494
Last Price33.22Mar 11, 2025
Change
00%
Bid25.5
Ask29.5
volume0
Intrest10
Strike
437.5
437.5
Last Price0.05Mar 13, 2025
Change
0.1979.17%
Bid0.05
Ask1.5
volume1
Intrest41
Last Price41.95Mar 10, 2025
Change
00%
Bid24.3
Ask26.6
volume0
Intrest162
Strike
440
440
Last Price0.05Mar 13, 2025
Change
0.3788.1%
Bid0.05
Ask0.3
volume7
Intrest283
Last Price39Mar 10, 2025
Change
00%
Bid22.1
Ask24.3
volume0
Intrest13
Strike
442.5
442.5
Last Price0.3Mar 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Last Price18Mar 12, 2025
Change
00%
Bid19.2
Ask21.8
volume0
Intrest32
Strike
445
445
Last Price0.12Mar 13, 2025
Change
0.6384%
Bid0.05
Ask0.15
volume13
Intrest45
Last Price15.24Mar 12, 2025
Change
00%
Bid16.7
Ask19.3
volume0
Intrest5
Strike
447.5
447.5
Last Price0.22Mar 13, 2025
Change
0.3561.4%
Bid-
Ask0.3
volume6
Intrest51
Last Price16.06Mar 13, 2025
Change
2.1615.54%
Bid14.7
Ask16.5
volume1
Intrest101
Strike
450
450
Last Price0.25Mar 13, 2025
Change
0.7173.96%
Bid0.15
Ask0.3
volume32
Intrest121
Last Price18.6Mar 11, 2025
Change
00%
Bid12.3
Ask14.6
volume0
Intrest41
Strike
452.5
452.5
Last Price0.43Mar 13, 2025
Change
0.9167.91%
Bid0.3
Ask0.45
volume14
Intrest101
Last Price10.37Mar 13, 2025
Change
2.0224.19%
Bid10.6
Ask11.5
volume3
Intrest103
Strike
455
455
Last Price0.55Mar 13, 2025
Change
1.6575%
Bid0.45
Ask0.7
volume31
Intrest311
Last Price9Mar 13, 2025
Change
2.7443.77%
Bid8.5
Ask9.4
volume2
Intrest31
Strike
457.5
457.5
Last Price1.05Mar 13, 2025
Change
1.2654.55%
Bid0.8
Ask1.05
volume30
Intrest40
Last Price6.38Mar 13, 2025
Change
0.7813.93%
Bid6.6
Ask7.4
volume32
Intrest286
Strike
460
460
Last Price1.35Mar 13, 2025
Change
3.1570%
Bid1.35
Ask1.65
volume49
Intrest111
Last Price5.3Mar 13, 2025
Change
1.435.9%
Bid4.8
Ask5.5
volume17
Intrest39
Strike
462.5
462.5
Last Price2.35Mar 13, 2025
Change
3.3558.77%
Bid2
Ask2.4
volume11
Intrest33
Last Price3.3Mar 13, 2025
Change
0.310%
Bid3.4
Ask4
volume50
Intrest231
Strike
465
465
Last Price2.8Mar 13, 2025
Change
4.8363.3%
Bid3
Ask3.5
volume6
Intrest105
Last Price2.2Mar 13, 2025
Change
0.14.35%
Bid2.35
Ask2.75
volume43
Intrest59
Strike
467.5
467.5
Last Price5.7Mar 13, 2025
Change
1.4520.28%
Bid4.3
Ask4.9
volume7
Intrest54
Last Price1.6Mar 13, 2025
Change
0.1510.34%
Bid1.55
Ask1.85
volume64
Intrest230
Strike
470
470
Last Price5.8Mar 13, 2025
Change
3.9840.7%
Bid5.9
Ask6.5
volume225
Intrest225
Last Price1.2Mar 13, 2025
Change
00%
Bid0.95
Ask1.2
volume32
Intrest53
Strike
472.5
472.5
Last Price8.32Mar 13, 2025
Change
4.0332.63%
Bid7.7
Ask8.5
volume18
Intrest228
Last Price0.6Mar 13, 2025
Change
0.114.29%
Bid0.6
Ask0.8
volume50
Intrest184
Strike
475
475
Last Price10.47Mar 13, 2025
Change
4.1328.29%
Bid9.8
Ask10.6
volume13
Intrest209
Last Price0.54Mar 13, 2025
Change
0.048%
Bid0.35
Ask0.55
volume13
Intrest401
Strike
477.5
477.5
Last Price14.18Mar 13, 2025
Change
4.5847.71%
Bid11.6
Ask13.4
volume1
Intrest316
Last Price0.3Mar 13, 2025
Change
00%
Bid0.25
Ask0.35
volume374
Intrest324
Strike
480
480
Last Price15Mar 13, 2025
Change
2.614.77%
Bid14
Ask15.5
volume8
Intrest122
Last Price0.15Mar 13, 2025
Change
0.0937.5%
Bid0.15
Ask0.3
volume17
Intrest109
Strike
482.5
482.5
Last Price20.4Mar 12, 2025
Change
00%
Bid16.2
Ask18.7
volume0
Intrest153
Last Price0.15Mar 13, 2025
Change
0.257.14%
Bid0.1
Ask0.15
volume24
Intrest192
Strike
485
485
Last Price21.3Mar 13, 2025
Change
1.56.58%
Bid18
Ask20.7
volume4
Intrest37
Last Price0.2Mar 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest105
Strike
487.5
487.5
Last Price19.6Mar 11, 2025
Change
00%
Bid21.6
Ask23.3
volume0
Intrest10
Last Price0.1Mar 13, 2025
Change
0.0428.57%
Bid-
Ask0.2
volume13
Intrest229
Strike
490
490
Last Price17.72Mar 11, 2025
Change
00%
Bid23.8
Ask26.7
volume0
Intrest43
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask1.45
volume2
Intrest118
Strike
492.5
492.5
Last Price23.75Mar 11, 2025
Change
00%
Bid24.6
Ask29.7
volume0
Intrest1
Last Price0.11Mar 12, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest65
Strike
495
495
Last Price14.39Mar 10, 2025
Change
00%
Bid27.6
Ask32.7
volume0
Intrest1
Last Price0.43Mar 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest39
Strike
497.5
497.5
Last Price21.7Mar 11, 2025
Change
00%
Bid30
Ask34.5
volume0
Intrest16
Last Price0.05Mar 13, 2025
Change
0.0228.57%
Bid0.05
Ask0.1
volume61
Intrest261
Strike
500
500
Last Price30.3Mar 11, 2025
Change
00%
Bid32.4
Ask37.5
volume0
Intrest1
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest79
Strike
502.5
502.5
Last Price15.1Mar 10, 2025
Change
00%
Bid34.9
Ask40.6
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest333
Strike
505
505
Last Price-
Change
-
Bid36.2
Ask43.9
volume0
Intrest0
Last Price0.72Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
507.5
507.5
Last Price-
Change
-
Bid39.5
Ask45.6
volume0
Intrest0
Last Price0.1Mar 13, 2025
Change
0.266.67%
Bid-
Ask0.1
volume2
Intrest98
Strike
510
510
Last Price28.5Mar 10, 2025
Change
00%
Bid42
Ask47.4
volume0
Intrest1
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest11
Strike
512.5
512.5
Last Price27.1Mar 10, 2025
Change
00%
Bid44.9
Ask50.5
volume0
Intrest0
Last Price0.06Mar 13, 2025
Change
0.2982.86%
Bid-
Ask0.3
volume5
Intrest94
Strike
515
515
Last Price31.84Mar 10, 2025
Change
00%
Bid46.2
Ask53.8
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.3
volume1
Intrest8
Strike
517.5
517.5
Last Price-
Change
-
Bid48.7
Ask56
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.0964.29%
Bid-
Ask0.25
volume4
Intrest92
Strike
520
520
Last Price48.85Mar 11, 2025
Change
00%
Bid51.4
Ask58.9
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.3587.5%
Bid-
Ask0.8
volume1
Intrest5
Strike
522.5
522.5
Last Price-
Change
-
Bid54.7
Ask60.7
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.35
volume26
Intrest98
Strike
525
525
Last Price-
Change
-
Bid56.2
Ask63.9
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest13
Strike
527.5
527.5
Last Price-
Change
-
Bid58.7
Ask66.1
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
530
530
Last Price44.5Mar 10, 2025
Change
00%
Bid61.2
Ask68.9
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.0228.57%
Bid-
Ask0.45
volume3
Intrest3
Strike
532.5
532.5
Last Price-
Change
-
Bid63.5
Ask71.3
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid66
Ask73.6
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
537.5
537.5
Last Price-
Change
-
Bid69.1
Ask76.3
volume0
Intrest0
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
540
540
Last Price-
Change
-
Bid71
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid73.8
Ask81.3
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
545
545
Last Price-
Change
-
Bid76.3
Ask83.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid78.7
Ask86.3
volume0
Intrest0
Last Price0.16Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
550
550
Last Price-
Change
-
Bid81.9
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid84
Ask90.9
volume0
Intrest0
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid86.4
Ask93.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid89.5
Ask96.2
volume0
Intrest0
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
560
560
Last Price-
Change
-
Bid91.6
Ask98.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid97.1
Ask103.5
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest17
Strike
570
570
Last Price-
Change
-
Bid101.2
Ask108.5
volume0
Intrest0
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest4
Strike
575
575
Last Price-
Change
-
Bid106.1
Ask113.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid111.1
Ask118.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid116.2
Ask123.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid121.2
Ask128.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid131.3
Ask138.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid141.8
Ask148.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid151.6
Ask158.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid161.3
Ask168.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid171.4
Ask178.6
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid181.2
Ask188.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid191.3
Ask198.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid201.2
Ask208.9
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid211.2
Ask218.6
volume0
Intrest0