Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00210000 | 2022-07-18 11:49AM EDT | 210.00 | 184.10 | 232.50 | 236.20 | 0.00 | - | - | 0 | 224.34% |
| LMT221216C00260000 | 2022-07-14 12:38PM EDT | 260.00 | 141.40 | 172.40 | 176.10 | 0.00 | - | - | 2 | 149.05% |
| LMT221216C00290000 | 2022-09-30 3:16PM EDT | 290.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LMT221216C00310000 | 2022-08-01 2:58PM EDT | 310.00 | 112.90 | 114.10 | 115.80 | 0.00 | - | 10 | 10 | 91.72% |
| LMT221216C00320000 | 2022-09-26 1:33PM EDT | 320.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| LMT221216C00325000 | 2022-09-30 9:47AM EDT | 325.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT221216C00330000 | 2022-09-29 3:36PM EDT | 330.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT221216C00335000 | 2022-09-26 1:30PM EDT | 335.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LMT221216C00340000 | 2022-09-26 3:18PM EDT | 340.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LMT221216C00345000 | 2022-08-22 11:16AM EDT | 345.00 | 98.43 | 88.20 | 91.60 | 0.00 | - | 1 | 5 | 86.08% |
| LMT221216C00350000 | 2022-10-04 12:33PM EDT | 350.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| LMT221216C00355000 | 2022-10-05 1:42PM EDT | 355.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LMT221216C00360000 | 2022-09-29 3:36PM EDT | 360.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMT221216C00365000 | 2022-10-05 9:35AM EDT | 365.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LMT221216C00370000 | 2022-10-03 11:15AM EDT | 370.00 | 39.49 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LMT221216C00375000 | 2022-10-04 12:54PM EDT | 375.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LMT221216C00380000 | 2022-10-03 10:40AM EDT | 380.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| LMT221216C00385000 | 2022-10-04 10:55AM EDT | 385.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| LMT221216C00390000 | 2022-10-03 10:17AM EDT | 390.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 0.00% |
| LMT221216C00395000 | 2022-10-04 3:50PM EDT | 395.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| LMT221216C00400000 | 2022-10-05 3:41PM EDT | 400.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 13 | 156 | 0.00% |
| LMT221216C00405000 | 2022-10-05 3:58PM EDT | 405.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 0.39% |
| LMT221216C00410000 | 2022-10-05 3:57PM EDT | 410.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 39 | 108 | 0.78% |
| LMT221216C00415000 | 2022-10-05 1:17PM EDT | 415.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 47 | 374 | 1.56% |
| LMT221216C00420000 | 2022-10-05 3:41PM EDT | 420.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 25 | 312 | 1.56% |
| LMT221216C00425000 | 2022-10-05 1:22PM EDT | 425.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 3.13% |
| LMT221216C00430000 | 2022-10-04 10:17AM EDT | 430.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 3.13% |
| LMT221216C00435000 | 2022-10-04 2:28PM EDT | 435.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 3.13% |
| LMT221216C00440000 | 2022-10-05 10:39AM EDT | 440.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 860 | 3.13% |
| LMT221216C00445000 | 2022-10-05 10:59AM EDT | 445.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 6.25% |
| LMT221216C00450000 | 2022-10-05 3:19PM EDT | 450.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 975 | 6.25% |
| LMT221216C00455000 | 2022-10-05 10:55AM EDT | 455.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| LMT221216C00460000 | 2022-10-05 2:34PM EDT | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| LMT221216C00465000 | 2022-10-03 2:20PM EDT | 465.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 237 | 6.25% |
| LMT221216C00470000 | 2022-10-05 2:32PM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| LMT221216C00475000 | 2022-10-05 2:13PM EDT | 475.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| LMT221216C00480000 | 2022-10-03 1:45PM EDT | 480.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 6.25% |
| LMT221216C00485000 | 2022-10-05 10:47AM EDT | 485.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 6.25% |
| LMT221216C00490000 | 2022-10-05 2:23PM EDT | 490.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| LMT221216C00495000 | 2022-09-23 10:05AM EDT | 495.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| LMT221216C00500000 | 2022-10-05 2:13PM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| LMT221216C00505000 | 2022-09-29 9:30AM EDT | 505.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 12.50% |
| LMT221216C00510000 | 2022-10-05 2:30PM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| LMT221216C00515000 | 2022-09-21 10:15AM EDT | 515.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| LMT221216C00520000 | 2022-09-29 1:13PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| LMT221216C00525000 | 2022-09-23 3:16PM EDT | 525.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| LMT221216C00530000 | 2022-09-21 10:15AM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| LMT221216C00535000 | 2022-10-04 1:33PM EDT | 535.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| LMT221216C00540000 | 2022-09-29 9:30AM EDT | 540.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| LMT221216C00545000 | 2022-08-16 1:41PM EDT | 545.00 | 1.20 | 0.10 | 0.35 | 0.00 | - | 11 | 11 | 31.47% |
| LMT221216C00550000 | 2022-09-29 9:30AM EDT | 550.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| LMT221216C00555000 | 2022-09-15 9:51AM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| LMT221216C00560000 | 2022-09-20 1:45PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| LMT221216C00565000 | 2022-06-28 2:48PM EDT | 565.00 | 1.25 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 37.40% |
| LMT221216C00570000 | 2022-06-28 3:04PM EDT | 570.00 | 1.11 | 0.05 | 0.70 | 0.00 | - | 2 | 6 | 39.11% |
| LMT221216C00580000 | 2022-07-05 9:37AM EDT | 580.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| LMT221216C00600000 | 2022-10-04 1:33PM EDT | 600.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT221216C00620000 | 2022-08-04 1:19PM EDT | 620.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 42.41% |
| LMT221216C00640000 | 2022-08-31 2:09PM EDT | 640.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 44.14% |
| LMT221216C00660000 | 2022-07-08 1:49PM EDT | 660.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 49.81% |
| LMT221216C00680000 | 2022-09-07 3:20PM EDT | 680.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216P00200000 | 2022-09-28 10:52AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| LMT221216P00210000 | 2022-09-21 9:47AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| LMT221216P00220000 | 2022-07-25 2:44PM EDT | 220.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 16 | 45 | 57.42% |
| LMT221216P00230000 | 2022-07-29 3:46PM EDT | 230.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 52.78% |
| LMT221216P00235000 | 2022-09-29 3:44PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LMT221216P00240000 | 2022-05-05 12:02PM EDT | 240.00 | 1.55 | 0.80 | 1.40 | 0.00 | - | - | 12 | 63.09% |
| LMT221216P00250000 | 2022-09-28 10:54AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| LMT221216P00260000 | 2022-09-23 3:01PM EDT | 260.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| LMT221216P00270000 | 2022-09-27 1:38PM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| LMT221216P00275000 | 2022-09-28 9:48AM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| LMT221216P00280000 | 2022-09-23 9:50AM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 12.50% |
| LMT221216P00285000 | 2022-09-29 3:44PM EDT | 285.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| LMT221216P00290000 | 2022-08-17 2:36PM EDT | 290.00 | 0.90 | 0.90 | 1.25 | 0.00 | - | 6 | 20 | 43.76% |
| LMT221216P00295000 | 2022-09-30 3:31PM EDT | 295.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| LMT221216P00300000 | 2022-10-03 10:57AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| LMT221216P00305000 | 2022-10-04 2:54PM EDT | 305.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| LMT221216P00310000 | 2022-10-04 2:56PM EDT | 310.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| LMT221216P00315000 | 2022-10-04 3:36PM EDT | 315.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| LMT221216P00320000 | 2022-10-03 1:27PM EDT | 320.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 12.50% |
| LMT221216P00325000 | 2022-10-04 3:33PM EDT | 325.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 12.50% |
| LMT221216P00330000 | 2022-10-05 1:16PM EDT | 330.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 664 | 12.50% |
| LMT221216P00335000 | 2022-10-05 3:50PM EDT | 335.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| LMT221216P00340000 | 2022-10-03 12:37PM EDT | 340.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 6.25% |
| LMT221216P00345000 | 2022-10-04 11:25AM EDT | 345.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| LMT221216P00350000 | 2022-10-05 3:45PM EDT | 350.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 31 | 160 | 6.25% |
| LMT221216P00355000 | 2022-10-05 3:45PM EDT | 355.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 18 | 292 | 6.25% |
| LMT221216P00360000 | 2022-10-05 1:02PM EDT | 360.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 6.25% |
| LMT221216P00365000 | 2022-10-05 1:06PM EDT | 365.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 6.25% |
| LMT221216P00370000 | 2022-10-05 1:02PM EDT | 370.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 3.13% |
| LMT221216P00375000 | 2022-10-05 1:11PM EDT | 375.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 3.13% |
| LMT221216P00380000 | 2022-10-05 1:39PM EDT | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 3.13% |
| LMT221216P00385000 | 2022-10-05 3:00PM EDT | 385.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 583 | 3.13% |
| LMT221216P00390000 | 2022-10-05 1:19PM EDT | 390.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 33 | 152 | 1.56% |
| LMT221216P00395000 | 2022-10-05 1:45PM EDT | 395.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 22 | 128 | 0.78% |
| LMT221216P00400000 | 2022-10-05 2:16PM EDT | 400.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 64 | 277 | 0.39% |
| LMT221216P00405000 | 2022-10-05 3:56PM EDT | 405.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 70 | 182 | 0.00% |
| LMT221216P00410000 | 2022-10-05 3:56PM EDT | 410.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 13 | 332 | 0.00% |
| LMT221216P00415000 | 2022-10-04 10:25AM EDT | 415.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| LMT221216P00420000 | 2022-09-30 11:27AM EDT | 420.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| LMT221216P00425000 | 2022-10-05 1:42PM EDT | 425.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| LMT221216P00430000 | 2022-10-05 12:16PM EDT | 430.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| LMT221216P00435000 | 2022-10-03 1:46PM EDT | 435.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| LMT221216P00440000 | 2022-09-30 9:31AM EDT | 440.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| LMT221216P00445000 | 2022-10-04 1:56PM EDT | 445.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| LMT221216P00450000 | 2022-09-14 2:49PM EDT | 450.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| LMT221216P00455000 | 2022-09-20 3:11PM EDT | 455.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LMT221216P00460000 | 2022-09-28 9:42AM EDT | 460.00 | 69.56 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.00% |
| LMT221216P00465000 | 2022-09-22 3:29PM EDT | 465.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| LMT221216P00470000 | 2022-09-15 11:33AM EDT | 470.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT221216P00475000 | 2022-09-21 10:05AM EDT | 475.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LMT221216P00480000 | 2022-09-14 11:58AM EDT | 480.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LMT221216P00485000 | 2022-07-29 1:57PM EDT | 485.00 | 76.60 | 59.10 | 60.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT221216P00490000 | 2022-08-03 3:59PM EDT | 490.00 | 67.50 | 72.10 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| LMT221216P00495000 | 2022-09-08 1:04PM EDT | 495.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LMT221216P00500000 | 2022-09-20 1:41PM EDT | 500.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMT221216P00505000 | 2022-06-08 10:37AM EDT | 505.00 | 67.10 | 88.40 | 90.60 | 0.00 | - | 1 | 29 | 0.00% |
| LMT221216P00525000 | 2022-05-27 9:31AM EDT | 525.00 | 90.80 | 107.00 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| LMT221216P00535000 | 2022-04-20 1:57PM EDT | 535.00 | 90.80 | 116.30 | 120.70 | 0.00 | - | - | 1 | 0.00% |
| LMT221216P00540000 | 2022-06-09 10:26AM EDT | 540.00 | 104.30 | 119.60 | 123.40 | 0.00 | - | - | 1 | 0.00% |
| LMT221216P00565000 | 2022-04-20 11:12AM EDT | 565.00 | 116.40 | 143.40 | 150.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
