$484.42
4.170.87%
At close: Dec 15, 4:00 PM EST
$484.00
-0.42-0.09%
After Hours: 6:33 PM EST
Comments
Loading...
Lockheed Martin (NYSE:LMT) Stock, Option Chain
Option chain shows key data for Lockheed Martin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lockheed Martin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price168.53Dec 12, 2025
Change
-0%
Bid166
Ask171.4
volume0
Intrest15
Strike
310
310
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price164.03Dec 12, 2025
Change
-0%
Bid161.6
Ask166.7
volume0
Intrest2
Strike
315
315
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price158.58Dec 12, 2025
Change
-0%
Bid156.6
Ask161.5
volume0
Intrest10
Strike
320
320
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price154.08Dec 12, 2025
Change
-0%
Bid151.7
Ask156.2
volume0
Intrest1
Strike
325
325
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price148.92Dec 12, 2025
Change
-0%
Bid146.7
Ask151.1
volume0
Intrest26
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price130.72Dec 10, 2025
Change
-0%
Bid141.4
Ask147.1
volume0
Intrest1
Strike
335
335
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Last Price138.97Dec 12, 2025
Change
-0%
Bid136.8
Ask141.2
volume0
Intrest29
Strike
340
340
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price137.1Dec 12, 2025
Change
-0%
Bid131.5
Ask137.1
volume0
Intrest2
Strike
345
345
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price128.74Dec 12, 2025
Change
-0%
Bid126.4
Ask131.3
volume0
Intrest2
Strike
350
350
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price127.15Dec 12, 2025
Change
-0%
Bid121.6
Ask127.2
volume0
Intrest0
Strike
355
355
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price118.79Dec 12, 2025
Change
-0%
Bid116.4
Ask121.4
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid111.4
Ask117.9
volume0
Intrest0
Strike
365
365
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid106.4
Ask113.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid101
Ask108.9
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid95.8
Ask104.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid90.8
Ask98.9
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid85.8
Ask94
volume0
Intrest0
Strike
390
390
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid81.4
Ask88.9
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid76.4
Ask83.9
volume0
Intrest0
Strike
400
400
Last Price0.11Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid71.2
Ask78.9
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask76.7
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price32Dec 02, 2025
Change
-0%
Bid66.4
Ask72.5
volume0
Intrest2
Strike
410
410
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid64.3
Ask70.1
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price45.13Dec 08, 2025
Change
-0%
Bid61.4
Ask66.9
volume0
Intrest1
Strike
415
415
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest63
Last Price-
Change
-
Bid58.9
Ask65.6
volume0
Intrest0
Strike
417.5
417.5
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest1
Last Price40.27Dec 08, 2025
Change
-0%
Bid56.4
Ask61.6
volume0
Intrest1
Strike
420
420
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest71
Last Price-
Change
-
Bid53.9
Ask60
volume0
Intrest0
Strike
422.5
422.5
Last Price0.2Dec 08, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid51.4
Ask58.4
volume0
Intrest0
Strike
425
425
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest86
Last Price-
Change
-
Bid48.9
Ask55
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask52.5
volume0
Intrest0
Strike
430
430
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest218
Last Price-
Change
-
Bid43.9
Ask49.4
volume0
Intrest0
Strike
432.5
432.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price14.1Dec 03, 2025
Change
-0%
Bid41.4
Ask47
volume0
Intrest1
Strike
435
435
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest242
Last Price-
Change
-
Bid38.9
Ask44.5
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest17
Last Price38.61Dec 12, 2025
Change
-0%
Bid36.2
Ask41.9
volume0
Intrest14
Strike
440
440
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest190
Last Price21.35Dec 08, 2025
Change
-0%
Bid33.4
Ask39.6
volume0
Intrest34
Strike
442.5
442.5
Last Price0.18Dec 11, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest29
Last Price34.86Dec 12, 2025
Change
-0%
Bid31.2
Ask37.2
volume0
Intrest36
Strike
445
445
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest60
Last Price23.16Dec 10, 2025
Change
-0%
Bid30.1
Ask34.4
volume0
Intrest54
Strike
447.5
447.5
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest66
Last Price28.97Dec 12, 2025
Change
-0%
Bid26
Ask31.9
volume0
Intrest71
Strike
450
450
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest84
Last Price16.77Dec 09, 2025
Change
-0%
Bid26.4
Ask28.6
volume0
Intrest26
Strike
452.5
452.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest21
Last Price23.41Dec 12, 2025
Change
-0%
Bid24.2
Ask27.6
volume0
Intrest58
Strike
455
455
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest55
Last Price22Dec 12, 2025
Change
-0%
Bid20
Ask24.1
volume0
Intrest36
Strike
457.5
457.5
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Last Price19.89Dec 12, 2025
Change
-0%
Bid16.9
Ask23.5
volume0
Intrest197
Strike
460
460
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest93
Last Price17.49Dec 12, 2025
Change
-0%
Bid14.6
Ask18.2
volume0
Intrest29
Strike
462.5
462.5
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest67
Last Price14.48Dec 12, 2025
Change
-0%
Bid12.8
Ask15.9
volume0
Intrest116
Strike
465
465
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest119
Last Price12.17Dec 12, 2025
Change
-0%
Bid10.1
Ask14.6
volume0
Intrest60
Strike
467.5
467.5
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest348
Last Price9.92Dec 12, 2025
Change
-0%
Bid9.5
Ask10.6
volume0
Intrest145
Strike
470
470
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest57
Last Price7.5Dec 12, 2025
Change
-0%
Bid4.7
Ask8.4
volume0
Intrest44
Strike
472.5
472.5
Last Price0.35Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest18
Last Price3.8Dec 12, 2025
Change
-0%
Bid2.85
Ask7.7
volume0
Intrest138
Strike
475
475
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price1.22Dec 12, 2025
Change
-0%
Bid0.3
Ask4.9
volume0
Intrest35
Strike
477.5
477.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Last Price0.32Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest177
Strike
480
480
Last Price5.8Dec 11, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest5
Last Price0.28Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Strike
482.5
482.5
Last Price-
Change
-
Bid1.75
Ask7.7
volume0
Intrest0
Last Price0.17Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest141
Strike
485
485
Last Price25.6Nov 14, 2025
Change
-0%
Bid3.6
Ask8.4
volume0
Intrest0
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest5
Strike
487.5
487.5
Last Price-
Change
-
Bid6.2
Ask9.8
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Strike
490
490
Last Price-
Change
-
Bid8.7
Ask14
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
492.5
492.5
Last Price-
Change
-
Bid11.2
Ask16.8
volume0
Intrest0
Last Price0.12Dec 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest140
Strike
495
495
Last Price-
Change
-
Bid13.1
Ask19
volume0
Intrest0
Last Price1.62Dec 12, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest8
Strike
497.5
497.5
Last Price-
Change
-
Bid15.2
Ask21.1
volume0
Intrest0
Last Price0.14Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest96
Strike
500
500
Last Price-
Change
-
Bid18.2
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid18.8
Ask26.7
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest23
Strike
505
505
Last Price-
Change
-
Bid21.5
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid23.8
Ask31.7
volume0
Intrest0
Last Price0.28Nov 28, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest2
Strike
510
510
Last Price51.71Nov 07, 2025
Change
-0%
Bid26.3
Ask34.2
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest29
Strike
515
515
Last Price-
Change
-
Bid31.3
Ask39.4
volume0
Intrest0
Last Price0.1Nov 26, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest6
Strike
520
520
Last Price-
Change
-
Bid36.3
Ask44.4
volume0
Intrest0
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
525
525
Last Price-
Change
-
Bid41.3
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid46.3
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid51.3
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid56.3
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid61.3
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid66.3
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid71.3
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid76.3
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid81.3
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid86.3
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid91.3
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid96.3
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid101.3
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid108.2
Ask113.6
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid112.6
Ask118.6
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
600
600
Last Price-
Change
-
Bid117.6
Ask123.6
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Strike
605
605
Last Price-
Change
-
Bid121.3
Ask129.4
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid126.3
Ask134.4
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid131.3
Ask139.4
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid136.3
Ask144.4
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
625
625
Last Price-
Change
-
Bid141.3
Ask149.4
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
630
630
Last Price-
Change
-
Bid146.3
Ask154.4
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
635
635
Last Price-
Change
-
Bid151.3
Ask159.4
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
640
640
Last Price-
Change
-
Bid156.3
Ask164.4
volume0
Intrest0
