Cboe Global Markets

LMT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lockheed Martin Corporation (lmt)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
465.01
Ask: 
467.86
Vol: 
1,317,740
Last: 
465.01
Change: 
+3.18 (+0.679%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 460.000
10.25
+0
10.7
11.6
6
0.23
0.7203
0.0221
70
LMT 462.500
8.75
+1.2
9.1
10.3
2
0.27
0.6646
0.0244
103
LMT 465.000
7.4
+0.25
7.4
8.5
28
0.23
0.6026
0.0262
44
LMT 467.500
6
+0.1
6.1
6.5
29
0.22
0.5361
0.0274
31
LMT 470.000
4.85
+0.05
4.8
5.3
59
0.22
0.4671
0.0277
100
LMT 472.500
3.6
-0.3
3.7
4.6
20
0.26
0.3984
0.0271
33
Fri May 23 2025
Strike
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 460.000
3.01
-1.44
2.45
2.85
34
0.22
-0.284
0.0225
45
LMT 462.500
3.61
-1.84
3.1
3.6
16
0.21
-0.3408
0.0248
24
LMT 465.000
4.58
-1.82
4
4.4
12
0.2
-0.4039
0.0267
195
LMT 467.500
5.3
-2.45
5
5.5
5
0.18
-0.4718
0.0279
22
LMT 470.000
7.21
-1.84
6.1
6.8
1
0.19
-0.5421
0.0282
39
LMT 472.500
11.35
+0
6
8.3
0
0.17
-0.6122
0.0276
27
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 460.000
12.4
+0.05
12.8
14.3
7
0.25
0.676
0.0174
21
LMT 462.500
10.8
+0.35
11
13
4
0.25
0.6324
0.0185
10
LMT 465.000
9.5
+0.7
9.6
11.7
47
0.21
0.586
0.0193
63
LMT 467.500
8.2
+0.1
8.3
9.5
18
0.24
0.5372
0.0199
18
LMT 470.000
7.5
+0.6
7.2
8.1
5
0.21
0.4872
0.0202
38
LMT 472.500
5.4
-0.9
6
8.4
10
0.21
0.4367
0.0201
21
Fri May 30 2025
Strike
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 460.000
4.8
-1.4
4.2
4.7
30
0.22
-0.3282
0.0176
32
LMT 462.500
6.4
-0.8
5
5.5
10
0.2
-0.3724
0.0188
1
LMT 465.000
6.69
-1.56
5.9
6.5
10
0.2
-0.4197
0.0197
8
LMT 467.500
8.7
-1.8
6.9
7.6
5
0.22
-0.4694
0.0203
1
LMT 470.000
8.8
-3.1
8.1
8.7
4
0.21
-0.5205
0.0206
21
LMT 472.500
14.95
+0
9.4
10.1
0
0.18
-0.5721
0.0206
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.