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)

2025-07-08 16:00:00 ET (Delayed)
Bid: 
460.19
Ask: 
463.99
Vol: 
1,242,541
Last: 
463.01
Change: 
-6.05 (+-1.2898%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 457.500
7.1
-4.3
7.2
8.1
1
0.23
0.7348
0.033
14
LMT 460.000
6.6
-3.05
5.3
6.3
42
0.24
0.6472
0.0378
73
LMT 462.500
5
-2.9
4.1
4.7
36
0.23
0.549
0.0405
203
LMT 465.000
3.1
-3.15
3
3.5
108
0.23
0.4479
0.0403
206
LMT 467.500
2.31
-2.54
2.1
2.45
89
0.23
0.3522
0.0374
83
LMT 470.000
1.9
-1.85
1.35
1.7
275
0.24
0.2684
0.0327
462
Fri Jul 11 2025
Strike
LMT 457.500
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 457.500
1.48
+0.105
1.5
1.9
42
0.24
-0.2682
0.0335
64
LMT 460.000
2.1
+0.175
2.25
2.6
70
0.24
-0.3573
0.0385
155
LMT 462.500
3.1
+0.45
3.2
3.7
35
0.23
-0.4571
0.0412
223
LMT 465.000
4.55
+1
4.4
5
20
0.23
-0.5602
0.0411
107
LMT 467.500
5.3
+0.6
5.9
6.7
2
0.24
-0.6575
0.0381
67
LMT 470.000
7.82
+1.77
7.6
8.7
5
0.24
-0.7426
0.0332
66
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
12.5
-3.1
11.6
12.4
18
0.22
0.713
0.0204
100
LMT 460.000
9.5
-2.5
8.5
9
75
0.22
0.6032
0.0232
157
LMT 462.500
8
-2.4
7.1
7.6
30
0.21
0.5443
0.0238
327
LMT 465.000
6.1
-2.7
5.9
6.4
264
0.22
0.4847
0.0239
291
LMT 467.500
5.3
-2.25
4.8
5.3
29
0.22
0.4261
0.0234
96
LMT 470.000
4.15
-2.2
4
4.3
55
0.22
0.37
0.0225
547
Fri Jul 18 2025
Strike
LMT 455.000
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
3.13
+0.605
3
3.3
41
0.22
-0.2912
0.0207
374
LMT 460.000
4.92
+1.07
4.6
5.2
61
0.22
-0.4029
0.0236
675
LMT 462.500
5.54
+0.84
5.7
6.2
3
0.22
-0.4629
0.0242
94
LMT 465.000
6.72
+0.97
6.9
7.5
6
0.22
-0.5235
0.0244
245
LMT 467.500
8.1
+1.3
8.4
9
5
0.22
-0.5831
0.0239
127
LMT 470.000
9.73
+1.48
9.9
10.6
2
0.22
-0.6403
0.0229
496
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 450.000
24.6
+0
20.5
22.3
0
0.33
0.6867
0.0109
6
LMT 455.000
17.5
+0
17.6
18.3
0
0.32
0.6298
0.0117
15
LMT 460.000
15.5
-2.25
14.6
15.3
7
0.32
0.5696
0.0122
22
LMT 465.000
12.7
-2.15
12
12.7
34
0.32
0.5078
0.0125
29
LMT 470.000
10.5
-1.8
9.8
10.5
18
0.32
0.446
0.0124
67
LMT 475.000
8.45
-1.6
7.9
8.5
23
0.32
0.3861
0.012
108
Fri Jul 25 2025
Strike
LMT 450.000
LMT 455.000
LMT 460.000
LMT 465.000
LMT 470.000
LMT 475.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 450.000
6.73
+0.98
5.6
7.1
86
0.33
-0.3167
0.011
49
LMT 455.000
8.45
+1.1
8.4
8.9
18
0.32
-0.3743
0.0118
30
LMT 460.000
10.53
+1.33
10.4
11
6
0.32
-0.4353
0.0124
56
LMT 465.000
12.7
+1.4
12.8
15.1
10
0.32
-0.498
0.0127
43
LMT 470.000
15.6
+2.2
15.3
16.3
1
0.32
-0.5607
0.0126
38
LMT 475.000
20
+3.5
18.3
19.4
1
0.31
-0.6217
0.0122
14
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.