Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220701C00370000 | 2022-05-16 11:54AM EDT | 370.00 | 67.18 | 41.40 | 47.20 | 0.00 | - | - | 1 | 0.00% |
| LMT220701C00390000 | 2022-06-28 11:20AM EDT | 390.00 | 34.15 | 26.90 | 29.10 | 0.00 | - | 4 | 7 | 47.27% |
| LMT220701C00395000 | 2022-06-21 10:33AM EDT | 395.00 | 22.90 | 22.40 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220701C00400000 | 2022-06-28 10:09AM EDT | 400.00 | 25.62 | 17.10 | 19.20 | 0.00 | - | 4 | 16 | 35.33% |
| LMT220701C00405000 | 2022-06-28 10:09AM EDT | 405.00 | 20.68 | 12.90 | 14.60 | 0.00 | - | 3 | 8 | 33.37% |
| LMT220701C00407500 | 2022-06-24 9:39AM EDT | 407.50 | 8.00 | 10.70 | 12.30 | 0.00 | - | 1 | 4 | 31.25% |
| LMT220701C00410000 | 2022-06-27 12:12PM EDT | 410.00 | 14.03 | 8.80 | 9.90 | 0.00 | - | 8 | 73 | 27.56% |
| LMT220701C00412500 | 2022-06-27 3:50PM EDT | 412.50 | 8.00 | 7.10 | 7.70 | -1.10 | -12.09% | 3 | 11 | 25.15% |
| LMT220701C00415000 | 2022-06-28 3:38PM EDT | 415.00 | 8.10 | 5.30 | 6.30 | 0.00 | - | 7 | 62 | 27.59% |
| LMT220701C00417500 | 2022-06-29 9:41AM EDT | 417.50 | 6.00 | 4.00 | 4.50 | -0.40 | -6.25% | 4 | 36 | 25.42% |
| LMT220701C00420000 | 2022-06-29 9:58AM EDT | 420.00 | 4.40 | 2.70 | 3.30 | -0.50 | -10.20% | 20 | 131 | 25.66% |
| LMT220701C00422500 | 2022-06-29 9:42AM EDT | 422.50 | 3.25 | 1.80 | 2.20 | -0.60 | -15.58% | 1 | 54 | 24.87% |
| LMT220701C00425000 | 2022-06-29 10:16AM EDT | 425.00 | 1.25 | 1.10 | 1.45 | -1.17 | -48.35% | 70 | 301 | 24.78% |
| LMT220701C00427500 | 2022-06-29 10:14AM EDT | 427.50 | 0.75 | 0.75 | 0.85 | -0.75 | -50.00% | 7 | 91 | 24.07% |
| LMT220701C00430000 | 2022-06-29 10:04AM EDT | 430.00 | 0.65 | 0.40 | 0.55 | -0.49 | -42.98% | 29 | 261 | 24.68% |
| LMT220701C00432500 | 2022-06-29 9:45AM EDT | 432.50 | 0.50 | 0.15 | 0.35 | -0.17 | -25.37% | 2 | 77 | 25.29% |
| LMT220701C00435000 | 2022-06-29 9:41AM EDT | 435.00 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 4 | 107 | 27.64% |
| LMT220701C00437500 | 2022-06-29 9:41AM EDT | 437.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 44 | 31.89% |
| LMT220701C00440000 | 2022-06-29 10:09AM EDT | 440.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 16 | 114 | 33.94% |
| LMT220701C00442500 | 2022-06-27 3:55PM EDT | 442.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 6 | 10 | 40.28% |
| LMT220701C00445000 | 2022-06-28 3:50PM EDT | 445.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 4 | 121 | 42.33% |
| LMT220701C00447500 | 2022-06-27 12:46PM EDT | 447.50 | 0.13 | 0.05 | 0.40 | 0.00 | - | 2 | 15 | 45.36% |
| LMT220701C00450000 | 2022-06-28 1:03PM EDT | 450.00 | 0.25 | 0.05 | 0.10 | +0.15 | +150.00% | 1 | 108 | 37.99% |
| LMT220701C00452500 | 2022-06-28 11:24AM EDT | 452.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 12 | 40.43% |
| LMT220701C00455000 | 2022-06-28 9:48AM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 42.97% |
| LMT220701C00460000 | 2022-06-29 9:55AM EDT | 460.00 | 0.06 | 0.05 | 0.30 | -0.01 | -14.29% | 10 | 40 | 51.86% |
| LMT220701C00465000 | 2022-06-29 10:15AM EDT | 465.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 12 | 24 | 54.00% |
| LMT220701C00470000 | 2022-06-27 12:39PM EDT | 470.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 40 | 52.15% |
| LMT220701C00475000 | 2022-06-23 1:07PM EDT | 475.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 56.25% |
| LMT220701C00480000 | 2022-06-27 10:35AM EDT | 480.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 67.68% |
| LMT220701C00485000 | 2022-06-27 9:37AM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 67.58% |
| LMT220701C00490000 | 2022-06-24 11:27AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 36 | 63.28% |
| LMT220701C00495000 | 2022-06-07 3:05PM EDT | 495.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 67.19% |
| LMT220701C00500000 | 2022-06-27 9:42AM EDT | 500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 79.49% |
| LMT220701C00505000 | 2022-06-23 1:07PM EDT | 505.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.40% |
| LMT220701C00510000 | 2022-06-23 3:22PM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 14 | 87.30% |
| LMT220701C00520000 | 2022-06-23 11:25AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 84.38% |
| LMT220701C00525000 | 2022-05-18 1:09PM EDT | 525.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 3 | 110.94% |
| LMT220701C00530000 | 2022-06-16 9:48AM EDT | 530.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 12 | 91.41% |
| LMT220701C00540000 | 2022-06-16 3:52PM EDT | 540.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 104.30% |
| LMT220701C00550000 | 2022-06-22 9:53AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 43 | 110.94% |
| LMT220701C00570000 | 2022-06-15 10:04AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 123.83% |
| LMT220701C00580000 | 2022-06-21 10:10AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 18 | 130.08% |
| LMT220701C00590000 | 2022-06-16 9:33AM EDT | 590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 135.94% |
| LMT220701C00610000 | 2022-06-16 1:10PM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 70 | 147.66% |
| LMT220701C00620000 | 2022-06-28 11:23AM EDT | 620.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 275 | 1,401 | 153.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220701P00240000 | 2022-06-28 1:36PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 220.31% |
| LMT220701P00250000 | 2022-06-28 1:39PM EDT | 250.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 205.47% |
| LMT220701P00280000 | 2022-06-01 2:59PM EDT | 280.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 163.28% |
| LMT220701P00290000 | 2022-06-01 3:02PM EDT | 290.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 150.00% |
| LMT220701P00300000 | 2022-06-22 1:18PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 137.50% |
| LMT220701P00310000 | 2022-06-28 1:39PM EDT | 310.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 125.00% |
| LMT220701P00320000 | 2022-06-22 1:27PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 112.89% |
| LMT220701P00330000 | 2022-06-21 9:52AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 101.17% |
| LMT220701P00335000 | 2022-06-17 1:47PM EDT | 335.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 95.31% |
| LMT220701P00340000 | 2022-05-16 1:34PM EDT | 340.00 | 1.15 | 0.05 | 0.70 | 0.00 | - | - | 1 | 117.09% |
| LMT220701P00345000 | 2022-06-17 2:04PM EDT | 345.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 83.98% |
| LMT220701P00350000 | 2022-06-24 11:21AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 78.13% |
| LMT220701P00352500 | 2022-06-24 11:20AM EDT | 352.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 79.10% |
| LMT220701P00355000 | 2022-06-16 2:18PM EDT | 355.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 76.17% |
| LMT220701P00360000 | 2022-06-21 9:35AM EDT | 360.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 70.51% |
| LMT220701P00365000 | 2022-06-17 11:51AM EDT | 365.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 64.84% |
| LMT220701P00370000 | 2022-06-22 3:47PM EDT | 370.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 103 | 130 | 61.33% |
| LMT220701P00372500 | 2022-06-23 3:29PM EDT | 372.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 5 | 60.35% |
| LMT220701P00375000 | 2022-06-28 1:13PM EDT | 375.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 322 | 58.89% |
| LMT220701P00377500 | 2022-06-27 10:29AM EDT | 377.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.86% |
| LMT220701P00380000 | 2022-06-28 1:13PM EDT | 380.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 49.71% |
| LMT220701P00382500 | 2022-06-27 12:31PM EDT | 382.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 57 | 42.58% |
| LMT220701P00385000 | 2022-06-28 12:23PM EDT | 385.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 8 | 38 | 52.59% |
| LMT220701P00387500 | 2022-06-28 3:50PM EDT | 387.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 55.71% |
| LMT220701P00390000 | 2022-06-28 3:57PM EDT | 390.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 13 | 72 | 42.58% |
| LMT220701P00392500 | 2022-06-27 10:59AM EDT | 392.50 | 0.20 | 0.05 | 0.80 | 0.00 | - | 3 | 5 | 52.98% |
| LMT220701P00395000 | 2022-06-28 2:38PM EDT | 395.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 56 | 51.37% |
| LMT220701P00397500 | 2022-06-29 10:08AM EDT | 397.50 | 0.35 | 0.25 | 0.45 | +0.15 | +75.00% | 2 | 10 | 39.01% |
| LMT220701P00400000 | 2022-06-29 10:09AM EDT | 400.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 1 | 119 | 36.26% |
| LMT220701P00405000 | 2022-06-29 9:44AM EDT | 405.00 | 0.72 | 0.75 | 1.05 | +0.03 | +4.35% | 6 | 120 | 35.76% |
| LMT220701P00407500 | 2022-06-28 2:48PM EDT | 407.50 | 1.01 | 1.00 | 1.35 | 0.00 | - | 13 | 25 | 34.33% |
| LMT220701P00410000 | 2022-06-28 3:59PM EDT | 410.00 | 1.60 | 1.35 | 1.90 | +0.35 | +28.00% | 6 | 99 | 34.24% |
| LMT220701P00412500 | 2022-06-28 2:16PM EDT | 412.50 | 1.63 | 1.85 | 2.75 | 0.00 | - | 44 | 28 | 35.25% |
| LMT220701P00415000 | 2022-06-29 10:12AM EDT | 415.00 | 2.75 | 2.55 | 3.10 | +0.50 | +22.22% | 7 | 96 | 31.45% |
| LMT220701P00417500 | 2022-06-29 10:16AM EDT | 417.50 | 4.08 | 3.60 | 4.30 | +0.88 | +27.50% | 8 | 171 | 32.40% |
| LMT220701P00420000 | 2022-06-29 9:53AM EDT | 420.00 | 3.80 | 4.90 | 5.60 | -0.22 | -5.47% | 7 | 95 | 32.64% |
| LMT220701P00422500 | 2022-06-29 9:44AM EDT | 422.50 | 5.30 | 6.40 | 7.20 | +1.20 | +29.27% | 2 | 22 | 33.57% |
| LMT220701P00425000 | 2022-06-28 2:45PM EDT | 425.00 | 7.00 | 7.60 | 8.40 | 0.00 | - | 17 | 33 | 30.27% |
| LMT220701P00427500 | 2022-06-24 1:20PM EDT | 427.50 | 9.00 | 10.20 | 11.00 | -2.20 | -19.64% | 1 | 12 | 36.37% |
| LMT220701P00430000 | 2022-06-28 2:14PM EDT | 430.00 | 9.70 | 11.50 | 12.80 | 0.00 | - | 3 | 67 | 35.28% |
| LMT220701P00432500 | 2022-06-28 9:48AM EDT | 432.50 | 8.00 | 14.30 | 16.10 | 0.00 | - | 1 | 2 | 47.05% |
| LMT220701P00435000 | 2022-06-27 12:30PM EDT | 435.00 | 13.60 | 15.80 | 17.70 | 0.00 | - | 1 | 14 | 43.02% |
| LMT220701P00440000 | 2022-06-24 10:59AM EDT | 440.00 | 23.15 | 21.00 | 24.10 | 0.00 | - | 2 | 23 | 65.17% |
| LMT220701P00445000 | 2022-06-10 3:52PM EDT | 445.00 | 18.50 | 26.30 | 27.80 | 0.00 | - | - | 16 | 59.94% |
| LMT220701P00450000 | 2022-06-13 11:44AM EDT | 450.00 | 26.50 | 29.80 | 32.80 | 0.00 | - | 21 | 16 | 67.33% |
| LMT220701P00455000 | 2022-06-17 10:40AM EDT | 455.00 | 57.75 | 36.20 | 37.90 | 0.00 | - | 1 | 0 | 62.79% |
| LMT220701P00475000 | 2022-06-27 10:53AM EDT | 475.00 | 52.19 | 55.10 | 58.80 | 0.00 | - | 1 | 0 | 84.18% |
| LMT220701P00490000 | 2022-06-02 9:57AM EDT | 490.00 | 56.80 | 70.30 | 73.30 | 0.00 | - | - | 0 | 95.85% |
© 2022 Yahoo. All rights reserved.
