UK markets open in 2 hours 30 minutes
NIKKEI 225
27,574.92 -110.55 (-0.40%) HANG SENG
21,290.55 -8.15 (-0.04%) CRUDE OIL
77.35 +0.21 (+0.27%) GOLD FUTURES
1,875.30 +3.60 (+0.19%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,289.52 +181.85 (+0.95%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230210C00390000 | 2023-01-30 1:17PM EST | 390.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230210C00400000 | 2023-01-24 10:02AM EST | 400.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230210C00405000 | 2023-01-23 3:26PM EST | 405.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230210C00410000 | 2023-01-30 10:45AM EST | 410.00 | 56.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210C00415000 | 2023-02-06 11:17AM EST | 415.00 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210C00425000 | 2023-01-25 10:17AM EST | 425.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210C00430000 | 2023-02-06 3:07PM EST | 430.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230210C00435000 | 2023-02-02 9:44AM EST | 435.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230210C00440000 | 2023-01-31 2:39PM EST | 440.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT230210C00442500 | 2023-01-31 2:39PM EST | 442.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230210C00445000 | 2023-02-07 10:04AM EST | 445.00 | 22.33 | 0.00 | 0.00 | -0.40 | -1.76% | 10 | 0 | 0.00% |
| LMT230210C00447500 | 2023-02-03 9:35AM EST | 447.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT230210C00450000 | 2023-02-07 10:37AM EST | 450.00 | 14.60 | 0.00 | 0.00 | -3.42 | -18.98% | 12 | 0 | 0.00% |
| LMT230210C00452500 | 2023-02-07 9:30AM EST | 452.50 | 20.00 | 0.00 | 0.00 | +2.74 | +15.87% | 1 | 0 | 0.00% |
| LMT230210C00455000 | 2023-02-06 3:59PM EST | 455.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT230210C00457500 | 2023-02-07 3:59PM EST | 457.50 | 12.05 | 0.00 | 0.00 | +0.45 | +3.88% | 5 | 0 | 0.00% |
| LMT230210C00460000 | 2023-02-07 3:44PM EST | 460.00 | 9.50 | 0.00 | 0.00 | +2.65 | +38.69% | 31 | 0 | 0.00% |
| LMT230210C00462500 | 2023-02-07 3:52PM EST | 462.50 | 7.70 | 0.00 | 0.00 | -1.20 | -13.48% | 71 | 0 | 0.00% |
| LMT230210C00465000 | 2023-02-07 3:54PM EST | 465.00 | 6.10 | 0.00 | 0.00 | -1.00 | -14.08% | 195 | 0 | 0.00% |
| LMT230210C00467500 | 2023-02-07 3:58PM EST | 467.50 | 4.32 | 0.00 | 0.00 | -0.96 | -18.18% | 159 | 0 | 0.00% |
| LMT230210C00470000 | 2023-02-07 3:59PM EST | 470.00 | 3.00 | 0.00 | 0.00 | -1.25 | -29.41% | 496 | 0 | 0.78% |
| LMT230210C00472500 | 2023-02-07 3:54PM EST | 472.50 | 2.15 | 0.00 | 0.00 | -0.72 | -25.09% | 203 | 0 | 3.13% |
| LMT230210C00475000 | 2023-02-07 3:57PM EST | 475.00 | 1.30 | 0.00 | 0.00 | -0.90 | -40.91% | 216 | 0 | 3.13% |
| LMT230210C00477500 | 2023-02-07 3:56PM EST | 477.50 | 0.93 | 0.00 | 0.00 | -0.63 | -40.38% | 164 | 0 | 6.25% |
| LMT230210C00480000 | 2023-02-07 3:59PM EST | 480.00 | 0.62 | 0.00 | 0.00 | -0.53 | -46.09% | 249 | 0 | 6.25% |
| LMT230210C00482500 | 2023-02-07 2:05PM EST | 482.50 | 0.30 | 0.00 | 0.00 | -0.44 | -59.46% | 20 | 0 | 6.25% |
| LMT230210C00485000 | 2023-02-07 3:56PM EST | 485.00 | 0.25 | 0.00 | 0.00 | -0.30 | -54.55% | 156 | 0 | 6.25% |
| LMT230210C00487500 | 2023-02-07 12:09PM EST | 487.50 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 18 | 0 | 12.50% |
| LMT230210C00490000 | 2023-02-07 3:55PM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LMT230210C00495000 | 2023-02-07 11:18AM EST | 495.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 5 | 0 | 12.50% |
| LMT230210C00500000 | 2023-02-07 3:54PM EST | 500.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 54 | 0 | 12.50% |
| LMT230210C00505000 | 2023-02-07 3:54PM EST | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT230210C00510000 | 2023-02-06 3:59PM EST | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210C00515000 | 2023-02-06 3:59PM EST | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210C00520000 | 2023-02-06 3:59PM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT230210C00550000 | 2023-02-07 3:55PM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210C00555000 | 2023-01-30 9:40AM EST | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210C00560000 | 2023-01-17 10:11AM EST | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT230210C00590000 | 2023-01-09 2:16PM EST | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230210P00290000 | 2023-01-17 10:11AM EST | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00300000 | 2023-01-17 10:11AM EST | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00310000 | 2023-01-17 10:11AM EST | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00330000 | 2023-01-17 10:10AM EST | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00360000 | 2023-01-24 1:11PM EST | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00370000 | 2023-01-23 3:22PM EST | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230210P00380000 | 2023-01-17 9:31AM EST | 380.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230210P00385000 | 2023-02-03 12:13PM EST | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT230210P00390000 | 2023-01-23 10:10AM EST | 390.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230210P00395000 | 2023-01-23 3:42PM EST | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230210P00400000 | 2023-02-03 3:04PM EST | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210P00405000 | 2023-02-06 10:14AM EST | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210P00410000 | 2023-02-03 1:33PM EST | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230210P00415000 | 2023-02-06 12:40PM EST | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT230210P00420000 | 2023-02-07 9:42AM EST | 420.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 27 | 0 | 25.00% |
| LMT230210P00425000 | 2023-02-07 9:30AM EST | 425.00 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 4 | 0 | 25.00% |
| LMT230210P00430000 | 2023-02-07 2:54PM EST | 430.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 55 | 0 | 25.00% |
| LMT230210P00435000 | 2023-02-07 3:40PM EST | 435.00 | 0.10 | 0.00 | 0.00 | -0.09 | -47.37% | 21 | 0 | 12.50% |
| LMT230210P00440000 | 2023-02-07 3:40PM EST | 440.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 113 | 0 | 12.50% |
| LMT230210P00442500 | 2023-02-07 1:57PM EST | 442.50 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 3 | 0 | 12.50% |
| LMT230210P00445000 | 2023-02-07 12:38PM EST | 445.00 | 0.37 | 0.00 | 0.00 | +0.07 | +23.33% | 32 | 0 | 12.50% |
| LMT230210P00447500 | 2023-02-07 3:49PM EST | 447.50 | 0.26 | 0.00 | 0.00 | -0.29 | -52.73% | 23 | 0 | 12.50% |
| LMT230210P00450000 | 2023-02-07 3:44PM EST | 450.00 | 0.30 | 0.00 | 0.00 | -0.14 | -31.82% | 73 | 0 | 12.50% |
| LMT230210P00452500 | 2023-02-07 3:49PM EST | 452.50 | 0.49 | 0.00 | 0.00 | -0.76 | -60.80% | 32 | 0 | 6.25% |
| LMT230210P00455000 | 2023-02-07 3:53PM EST | 455.00 | 0.67 | 0.00 | 0.00 | -0.23 | -25.56% | 75 | 0 | 6.25% |
| LMT230210P00457500 | 2023-02-07 3:12PM EST | 457.50 | 1.10 | 0.00 | 0.00 | -0.40 | -26.67% | 99 | 0 | 6.25% |
| LMT230210P00460000 | 2023-02-07 3:53PM EST | 460.00 | 1.23 | 0.00 | 0.00 | -0.29 | -19.08% | 73 | 0 | 6.25% |
| LMT230210P00462500 | 2023-02-07 3:58PM EST | 462.50 | 1.65 | 0.00 | 0.00 | -0.85 | -34.00% | 30 | 0 | 3.13% |
| LMT230210P00465000 | 2023-02-07 3:56PM EST | 465.00 | 2.64 | 0.00 | 0.00 | -0.36 | -12.00% | 61 | 0 | 1.56% |
| LMT230210P00467500 | 2023-02-07 3:54PM EST | 467.50 | 3.20 | 0.00 | 0.00 | -0.55 | -14.67% | 39 | 0 | 0.78% |
| LMT230210P00470000 | 2023-02-07 3:56PM EST | 470.00 | 5.05 | 0.00 | 0.00 | +0.25 | +5.21% | 63 | 0 | 0.00% |
| LMT230210P00472500 | 2023-02-07 9:49AM EST | 472.50 | 7.98 | 0.00 | 0.00 | -3.02 | -27.45% | 1 | 0 | 0.00% |
| LMT230210P00475000 | 2023-02-03 1:58PM EST | 475.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210P00480000 | 2023-02-06 10:04AM EST | 480.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LMT230210P00485000 | 2023-01-24 11:09AM EST | 485.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210P00490000 | 2023-01-06 10:57AM EST | 490.00 | 15.40 | 30.10 | 32.40 | 0.00 | - | 9 | 1 | 106.36% |
| LMT230210P00495000 | 2023-01-17 3:59PM EST | 495.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210P00520000 | 2023-01-09 9:45AM EST | 520.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230210P00530000 | 2022-12-30 1:20PM EST | 530.00 | 48.00 | 68.40 | 71.60 | 0.00 | - | 1 | 0 | 163.45% |
© 2023 Yahoo. All rights reserved.
