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)

2025-07-11 16:00:00 ET (Delayed)
Bid: 
466.25
Ask: 
470.05
Vol: 
1,208,943
Last: 
467.51
Change: 
+3.2 (+0.6845%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 462.500
8.37
+0.22
8.1
8.7
21
0.2
0.6646
0.0278
364
LMT 465.000
6.7
+0.05
6.6
7.1
126
0.21
0.5926
0.0297
379
LMT 467.500
5.38
+0.03
5.2
5.6
61
0.2
0.5171
0.0306
133
LMT 470.000
4.19
-0.11
4.1
4.7
416
0.2
0.4413
0.0302
529
LMT 472.500
3.3
-0.1
3.1
3.4
146
0.2
0.3686
0.0288
148
LMT 475.000
2.6
-0.05
2.4
2.6
90
0.2
0.302
0.0264
586
Fri Jul 18 2025
Strike
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
LMT 475.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 462.500
3
-1.15
2.9
3
20
0.2
-0.3399
0.0282
97
LMT 465.000
3.8
-1.4
3.8
4.1
41
0.2
-0.4131
0.0302
248
LMT 467.500
5
-1.15
4.9
5.2
56
0.2
-0.49
0.0311
115
LMT 470.000
6.64
-1.11
6.3
6.6
18
0.2
-0.5672
0.0308
490
LMT 472.500
7.8
-1.6
7.8
8.1
4
0.2
-0.6412
0.0293
30
LMT 475.000
10.05
-1.15
9.4
10
64
0.2
-0.709
0.0269
316
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 462.500
15
+0.2
13.6
15.6
4
0.31
0.5883
0.0126
2
LMT 465.000
14.1
+0.9
13.7
14.2
20
0.34
0.5565
0.0128
60
LMT 467.500
12.9
+0.7
12.1
13
14
0.34
0.5243
0.013
5
LMT 470.000
11.4
+0.25
10.9
11.6
53
0.33
0.492
0.013
126
LMT 472.500
10.5
+0.9
8.2
10.5
7
0.29
0.4598
0.0129
0
LMT 475.000
9.26
+0.36
9.1
9.6
15
0.34
0.4281
0.0128
128
Fri Jul 25 2025
Strike
LMT 462.500
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
LMT 475.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 462.500
9.5
-0.9
9.3
9.7
3
0.33
-0.4156
0.0127
10
LMT 465.000
10.5
-1.1
10.5
10.8
16
0.34
-0.4478
0.013
43
LMT 467.500
11.7
-1.15
11.7
12.2
5
0.34
-0.4804
0.0131
14
LMT 470.000
13.14
-1.01
12.9
13.6
1
0.34
-0.5131
0.0132
41
LMT 472.500
14.4
-1.2
14.3
14.9
1
0.33
-0.5456
0.0131
0
LMT 475.000
15.58
-1.52
15.8
16.2
4
0.33
-0.5778
0.013
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.