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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
470.44
Ask: 
480
Vol: 
1,451,987
Last: 
472.49
Change: 
-0.46 (+-0.0969%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 465.000
16.43
+7.73
13.8
16.2
17
0.38
0.6853
0.0161
780
LMT 467.500
14.8
+8.35
9.6
14.4
31
0.31
0.6458
0.0172
102
LMT 470.000
11.6
+6.15
10.5
11.9
162
0.35
0.6032
0.0181
499
LMT 472.500
10.9
+6.35
7.3
11
51
0.32
0.5577
0.0189
148
LMT 475.000
8.5
+4.85
7.7
9
220
0.34
0.5101
0.0194
413
LMT 477.500
7.9
+4.075
6.1
7.7
173
0.33
0.4612
0.0196
149
Thu Apr 17 2025
Strike
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
LMT 475.000
LMT 477.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 465.000
4.4
-7.3
3.9
4.9
16
0.35
-0.3183
0.0163
447
LMT 467.500
5.56
-7.39
4.6
5.6
2
0.34
-0.3582
0.0174
5
LMT 470.000
5.4
-9.1
5.6
7
20
0.34
-0.4016
0.0184
105
LMT 472.500
7.4
-9.15
6.5
7.9
2
0.34
-0.4477
0.0191
2
LMT 475.000
6.7
-11.9
4.8
8.7
11
0.28
-0.496
0.0197
53
LMT 477.500
8.1
-11.45
8.5
10.1
2
0.32
-0.5457
0.0198
2
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 465.000
23.03
+8.28
17.6
24.6
6
0.42
0.6245
0.0099
35
LMT 467.500
20.6
+7.85
17.2
21.1
7
0.4
0.5997
0.0102
72
LMT 470.000
18.95
+6.3
13.8
21.1
24
0.39
0.5742
0.0104
122
LMT 472.500
9
+0
14.3
17.7
0
0.39
0.548
0.0106
2
LMT 475.000
15.13
+5.78
10.4
16.8
53
0.36
0.5212
0.0108
271
LMT 477.500
0
+0
0
0
0
0
0
0
0
Fri Apr 25 2025
Strike
LMT 465.000
LMT 467.500
LMT 470.000
LMT 472.500
LMT 475.000
LMT 477.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 465.000
10.5
-8.6
8.2
13.9
114
0.43
-0.3784
0.01
65
LMT 467.500
17
+0
8.8
13.4
0
0.4
-0.4035
0.0103
2
LMT 470.000
15.11
-5.09
11.2
14.8
3
0.42
-0.4293
0.0105
8
LMT 472.500
0
+0
11.9
15
0
0.4
-0.4557
0.0107
0
LMT 475.000
14.4
-8.6
13.2
16.4
1
0.4
-0.4828
0.0109
7
LMT 477.500
0
+0
0
0
0
0
0
0
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.