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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,032,107
Last: 
480.17
Change: 
+1.35 (+0.2812%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
8.4
+1.55
7.5
8.3
43
0.27
0.6855
0.0307
140
LMT 477.500
5.7
+0.3
5.7
6.5
21
0.26
0.6066
0.0339
40
LMT 480.000
4.6
+0.5
4.1
4.9
81
0.26
0.5202
0.0357
126
LMT 482.500
3.5
+0.45
3.2
3.7
240
0.25
0.4305
0.0357
256
LMT 485.000
2.4
+0.225
2.3
2.65
89
0.25
0.3428
0.0338
429
LMT 487.500
1.9
+0.375
1.55
2
28
0.25
0.263
0.0301
83
Fri Jun 06 2025
Strike
LMT 475.000
LMT 477.500
LMT 480.000
LMT 482.500
LMT 485.000
LMT 487.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
2.33
-1.02
2.1
2.5
42
0.26
-0.3169
0.031
37
LMT 477.500
3.09
-1.26
2.9
3.4
7
0.25
-0.3968
0.0343
13
LMT 480.000
4.2
-1.4
3.9
4.4
48
0.25
-0.4844
0.0362
52
LMT 482.500
5.6
-1.5
5.1
5.8
1
0.25
-0.5755
0.0362
1
LMT 485.000
7.4
-1.3
6.6
7.5
7
0.25
-0.6645
0.0343
5
LMT 487.500
0
+0
8.1
9.4
0
0.24
-0.7455
0.0305
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
11.1
+1.05
10.7
11.5
10
0.25
0.6274
0.0194
19
LMT 477.500
9.5
+0.8
9.2
9.9
19
0.24
0.5785
0.0202
19
LMT 480.000
8
+0.75
7.5
8.4
63
0.24
0.5276
0.0208
197
LMT 482.500
6.9
+0.8
6.6
7.7
7
0.25
0.4755
0.021
30
LMT 485.000
5.5
+0.4
5.5
6
19
0.24
0.4233
0.0208
49
LMT 487.500
4.79
+0.59
3.9
4.9
4
0.24
0.3722
0.0202
10
Fri Jun 13 2025
Strike
LMT 475.000
LMT 477.500
LMT 480.000
LMT 482.500
LMT 485.000
LMT 487.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
5.1
-1
5
5.4
13
0.24
-0.3773
0.0196
17
LMT 477.500
6.4
-0.8
5.9
6.5
3
0.24
-0.427
0.0205
4
LMT 480.000
7.2
-1.2
6.9
7.6
3
0.24
-0.4787
0.0211
15
LMT 482.500
17.03
+0
8.1
11.2
0
0.24
-0.5317
0.0213
1
LMT 485.000
0
+0
9.4
10.2
0
0.23
-0.5848
0.0211
0
LMT 487.500
15.3
+0
9.9
14.7
0
0.27
-0.6369
0.0205
6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
13.6
+1.45
10.3
13.6
58
0.24
0.6135
0.0157
324
LMT 477.500
11.35
+0.6
9.6
12
8
0.24
0.574
0.0162
21
LMT 480.000
10.3
+0.9
8.6
10.6
148
0.23
0.5331
0.0166
1176
LMT 482.500
9.1
+1
8.8
9.2
431
0.23
0.4915
0.0168
484
LMT 485.000
7.8
+0.7
7.6
8.1
41
0.23
0.4496
0.0168
328
LMT 487.500
6.76
+0.61
5.7
7
11
0.23
0.408
0.0166
124
Fri Jun 20 2025
Strike
LMT 475.000
LMT 477.500
LMT 480.000
LMT 482.500
LMT 485.000
LMT 487.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 475.000
6.86
-0.94
6.5
7.1
19
0.23
-0.3922
0.016
107
LMT 477.500
7.8
-1.1
7.6
8.1
34
0.23
-0.4326
0.0166
27
LMT 480.000
9.19
-0.86
8.7
9.3
18
0.23
-0.4743
0.017
349
LMT 482.500
10.2
-1.15
9.9
13.9
5
0.23
-0.5168
0.0172
2
LMT 485.000
18
+0
11.1
11.8
0
0.23
-0.5599
0.0172
64
LMT 487.500
19.54
+0
12.5
13.2
0
0.22
-0.6026
0.017
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 470.000
17.03
+0
17.4
19.2
0
0.24
0.6668
0.0122
39
LMT 475.000
15
+0.55
15.1
15.8
17
0.24
0.6043
0.0131
58
LMT 480.000
12.4
+1.3
10
12.8
9
0.21
0.5376
0.0137
15
LMT 485.000
10.2
+0.95
9.7
10.3
17
0.23
0.4684
0.0139
29
LMT 490.000
7.57
+0.47
7.6
8
9
0.23
0.3995
0.0137
53
LMT 495.000
5.77
+0.32
5.7
6.3
7
0.23
0.3333
0.013
43
Fri Jun 27 2025
Strike
LMT 470.000
LMT 475.000
LMT 480.000
LMT 485.000
LMT 490.000
LMT 495.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 470.000
7.4
-0.3
6.5
7.1
2
0.24
-0.3385
0.0124
20
LMT 475.000
8.6
-1
8.3
8.8
4
0.24
-0.4023
0.0134
15
LMT 480.000
10.8
-1.05
10.4
10.9
14
0.23
-0.4707
0.0141
11
LMT 485.000
13.3
-1.2
12.8
13.6
5
0.23
-0.5419
0.0143
5
LMT 490.000
16.2
-1.35
15.6
18.4
2
0.23
-0.6132
0.0142
2
LMT 495.000
0
+0
18.7
19.8
0
0.22
-0.6819
0.0135
0
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.