Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317C00320000 | 2022-08-25 10:33AM EDT | 320.00 | 118.92 | 99.80 | 101.80 | 0.00 | - | 1 | 2 | 65.42% |
| LMT230317C00335000 | 2022-08-29 3:41PM EDT | 335.00 | 102.90 | 76.40 | 78.20 | 0.00 | - | - | 1 | 49.54% |
| LMT230317C00350000 | 2022-09-23 3:36PM EDT | 350.00 | 74.80 | 52.70 | 54.40 | 0.00 | - | 2 | 30 | 33.17% |
| LMT230317C00360000 | 2022-07-20 1:35PM EDT | 360.00 | 57.60 | 89.20 | 90.80 | 0.00 | - | - | 1 | 75.96% |
| LMT230317C00365000 | 2022-07-20 2:32PM EDT | 365.00 | 53.20 | 84.90 | 85.90 | 0.00 | - | - | 6 | 73.54% |
| LMT230317C00370000 | 2022-09-01 2:02PM EDT | 370.00 | 68.05 | 39.90 | 40.80 | 0.00 | - | - | 1 | 31.16% |
| LMT230317C00380000 | 2022-09-13 11:30AM EDT | 380.00 | 54.30 | 33.70 | 34.80 | 0.00 | - | 2 | 6 | 30.33% |
| LMT230317C00385000 | 2022-09-30 9:42AM EDT | 385.00 | 31.30 | 30.80 | 32.00 | -18.11 | -36.65% | 1 | 2 | 29.94% |
| LMT230317C00395000 | 2022-09-29 10:51AM EDT | 395.00 | 30.30 | 26.00 | 26.70 | 0.00 | - | 1 | 5 | 29.09% |
| LMT230317C00400000 | 2022-09-30 12:50PM EDT | 400.00 | 24.60 | 23.60 | 24.50 | -1.00 | -3.91% | 4 | 812 | 28.93% |
| LMT230317C00405000 | 2022-09-30 10:11AM EDT | 405.00 | 22.30 | 21.60 | 22.30 | -2.20 | -8.98% | 1 | 9 | 28.64% |
| LMT230317C00410000 | 2022-09-29 10:11AM EDT | 410.00 | 23.70 | 19.30 | 20.10 | 0.00 | - | 1 | 11 | 28.22% |
| LMT230317C00415000 | 2022-09-30 10:52AM EDT | 415.00 | 18.10 | 17.30 | 18.00 | -2.80 | -13.40% | 6 | 35 | 27.79% |
| LMT230317C00420000 | 2022-09-30 1:51PM EDT | 420.00 | 16.30 | 15.70 | 16.30 | -4.30 | -20.87% | 5 | 18 | 27.62% |
| LMT230317C00425000 | 2022-09-30 10:34AM EDT | 425.00 | 15.00 | 14.20 | 14.60 | -1.10 | -6.83% | 2 | 35 | 27.33% |
| LMT230317C00430000 | 2022-09-30 10:25AM EDT | 430.00 | 13.10 | 12.50 | 12.90 | -1.90 | -12.67% | 2 | 24 | 26.91% |
| LMT230317C00435000 | 2022-09-30 10:18AM EDT | 435.00 | 11.40 | 11.20 | 11.60 | -3.70 | -24.50% | 2 | 17 | 26.80% |
| LMT230317C00440000 | 2022-09-30 11:58AM EDT | 440.00 | 9.98 | 9.90 | 10.30 | -4.22 | -29.72% | 2 | 19 | 26.57% |
| LMT230317C00445000 | 2022-09-30 10:25AM EDT | 445.00 | 9.20 | 8.70 | 9.30 | -8.30 | -47.43% | 4 | 51 | 26.57% |
| LMT230317C00450000 | 2022-09-29 1:59PM EDT | 450.00 | 8.90 | 7.70 | 8.20 | 0.00 | - | 2 | 50 | 26.34% |
| LMT230317C00455000 | 2022-09-30 10:05AM EDT | 455.00 | 7.10 | 6.70 | 7.20 | -1.90 | -21.11% | 2 | 122 | 26.11% |
| LMT230317C00460000 | 2022-09-29 9:37AM EDT | 460.00 | 8.90 | 6.00 | 6.40 | 0.00 | - | 2 | 26 | 26.04% |
| LMT230317C00465000 | 2022-09-30 12:15PM EDT | 465.00 | 5.40 | 5.20 | 5.70 | -1.40 | -20.59% | 3 | 121 | 26.00% |
| LMT230317C00470000 | 2022-09-29 10:11AM EDT | 470.00 | 4.90 | 4.60 | 4.90 | -1.26 | -20.45% | 1 | 21 | 25.69% |
| LMT230317C00475000 | 2022-09-30 9:53AM EDT | 475.00 | 4.30 | 4.00 | 4.30 | -5.20 | -54.74% | 4 | 39 | 25.59% |
| LMT230317C00480000 | 2022-09-30 11:40AM EDT | 480.00 | 3.80 | 3.40 | 3.70 | -0.18 | -4.52% | 6 | 289 | 25.37% |
| LMT230317C00485000 | 2022-09-30 10:05AM EDT | 485.00 | 3.30 | 3.10 | 3.40 | -2.30 | -41.07% | 3 | 9 | 25.62% |
| LMT230317C00490000 | 2022-09-27 3:50PM EDT | 490.00 | 4.70 | 2.70 | 2.85 | 0.00 | - | 2 | 17 | 25.27% |
| LMT230317C00495000 | 2022-09-30 1:53PM EDT | 495.00 | 2.50 | 2.35 | 2.50 | -3.20 | -56.14% | 5 | 15 | 25.23% |
| LMT230317C00500000 | 2022-09-30 1:51PM EDT | 500.00 | 2.20 | 2.00 | 2.20 | -0.30 | -12.00% | 3 | 52 | 25.23% |
| LMT230317C00505000 | 2022-09-28 12:02PM EDT | 505.00 | 2.80 | 1.75 | 1.95 | 0.00 | - | 1 | 122 | 25.28% |
| LMT230317C00510000 | 2022-09-28 2:26PM EDT | 510.00 | 2.50 | 1.50 | 1.70 | 0.00 | - | 2 | 6 | 25.23% |
| LMT230317C00515000 | 2022-09-20 10:37AM EDT | 515.00 | 3.00 | 1.35 | 1.55 | 0.00 | - | 1 | 16 | 25.43% |
| LMT230317C00520000 | 2022-09-21 12:41PM EDT | 520.00 | 5.10 | 1.05 | 1.55 | 0.00 | - | 2 | 23 | 26.09% |
| LMT230317C00525000 | 2022-09-28 10:10AM EDT | 525.00 | 1.75 | 0.90 | 1.35 | 0.00 | - | 2 | 2 | 26.03% |
| LMT230317C00530000 | 2022-09-27 2:04PM EDT | 530.00 | 1.95 | 0.80 | 1.25 | 0.00 | - | 2 | 62 | 26.28% |
| LMT230317C00535000 | 2022-09-07 10:35AM EDT | 535.00 | 2.60 | 0.70 | 1.15 | 0.00 | - | 1 | 3 | 26.48% |
| LMT230317C00540000 | 2022-09-21 1:13PM EDT | 540.00 | 2.95 | 0.60 | 1.05 | 0.00 | - | 5 | 119 | 26.65% |
| LMT230317C00545000 | 2022-09-09 11:18AM EDT | 545.00 | 1.80 | 0.55 | 0.95 | 0.00 | - | 1 | 26 | 26.77% |
| LMT230317C00550000 | 2022-09-21 1:10PM EDT | 550.00 | 2.15 | 0.45 | 0.90 | 0.00 | - | 1 | 5 | 27.09% |
| LMT230317C00555000 | 2022-09-21 9:56AM EDT | 555.00 | 1.80 | 0.40 | 0.80 | 0.00 | - | 2 | 4 | 27.12% |
| LMT230317C00560000 | 2022-09-21 10:12AM EDT | 560.00 | 1.70 | 0.35 | 0.70 | 0.00 | - | 3 | 25 | 27.09% |
| LMT230317C00565000 | 2022-09-01 1:00PM EDT | 565.00 | 1.50 | 0.30 | 0.75 | 0.00 | - | 5 | 28 | 27.91% |
| LMT230317C00570000 | 2022-09-20 3:21PM EDT | 570.00 | 0.85 | 0.30 | 0.60 | 0.00 | - | 2 | 31 | 27.49% |
| LMT230317C00580000 | 2022-08-22 12:00PM EDT | 580.00 | 1.75 | 0.65 | 1.15 | 0.00 | - | 5 | 14 | 31.59% |
| LMT230317C00600000 | 2022-09-29 12:38PM EDT | 600.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 11 | 29.22% |
| LMT230317C00620000 | 2022-09-29 9:30AM EDT | 620.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 2 | 90 | 30.03% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317P00200000 | 2022-09-28 9:30AM EDT | 200.00 | 0.69 | 0.60 | 1.00 | 0.00 | - | 3 | 49 | 50.50% |
| LMT230317P00210000 | 2022-09-21 11:54AM EDT | 210.00 | 0.52 | 0.80 | 1.20 | 0.00 | - | 1 | 12 | 48.67% |
| LMT230317P00220000 | 2022-09-08 9:45AM EDT | 220.00 | 0.66 | 0.90 | 1.40 | 0.00 | - | - | 6 | 46.68% |
| LMT230317P00230000 | 2022-07-20 10:01AM EDT | 230.00 | 2.31 | 0.65 | 1.50 | 0.00 | - | - | 25 | 44.04% |
| LMT230317P00240000 | 2022-08-08 10:20AM EDT | 240.00 | 1.70 | 0.95 | 1.85 | 0.00 | - | 10 | 11 | 42.65% |
| LMT230317P00250000 | 2022-08-29 2:08PM EDT | 250.00 | 1.25 | 1.60 | 2.15 | 0.00 | - | 1 | 4 | 40.82% |
| LMT230317P00260000 | 2022-09-15 12:16PM EDT | 260.00 | 1.85 | 2.60 | 2.80 | 0.00 | - | 10 | 12 | 40.08% |
| LMT230317P00270000 | 2022-09-29 9:58AM EDT | 270.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 2 | 3 | 39.06% |
| LMT230317P00280000 | 2022-09-30 11:26AM EDT | 280.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 37.71% |
| LMT230317P00285000 | 2022-09-23 3:08PM EDT | 285.00 | 3.30 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 37.06% |
| LMT230317P00290000 | 2022-09-29 3:57PM EDT | 290.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 1 | 5 | 36.55% |
| LMT230317P00295000 | 2022-08-25 3:06PM EDT | 295.00 | 2.84 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 32.50% |
| LMT230317P00300000 | 2022-09-29 3:29PM EDT | 300.00 | 5.87 | 5.70 | 6.30 | 0.00 | - | 30 | 6 | 35.65% |
| LMT230317P00305000 | 2022-09-29 2:50PM EDT | 305.00 | 6.70 | 6.30 | 6.90 | 0.00 | - | 100 | 106 | 35.06% |
| LMT230317P00310000 | 2022-09-29 3:29PM EDT | 310.00 | 7.13 | 7.00 | 7.50 | 0.00 | - | 30 | 5 | 34.39% |
| LMT230317P00315000 | 2022-09-28 2:08PM EDT | 315.00 | 6.50 | 7.80 | 8.40 | 0.00 | - | 1 | 15 | 34.12% |
| LMT230317P00320000 | 2022-09-30 2:18PM EDT | 320.00 | 8.60 | 8.50 | 9.10 | +0.70 | +8.86% | 1 | 14 | 33.43% |
| LMT230317P00325000 | 2022-09-30 2:20PM EDT | 325.00 | 9.60 | 9.30 | 9.90 | +0.90 | +10.34% | 1 | 266 | 32.81% |
| LMT230317P00330000 | 2022-09-30 2:22PM EDT | 330.00 | 10.40 | 10.30 | 10.90 | +1.80 | +20.93% | 3 | 35 | 32.38% |
| LMT230317P00335000 | 2022-09-26 9:59AM EDT | 335.00 | 8.20 | 11.30 | 12.00 | 0.00 | - | 2 | 12 | 31.98% |
| LMT230317P00340000 | 2022-09-28 10:05AM EDT | 340.00 | 11.50 | 12.50 | 13.10 | 0.00 | - | 1 | 10 | 31.46% |
| LMT230317P00345000 | 2022-09-28 1:43PM EDT | 345.00 | 11.30 | 13.90 | 14.30 | 0.00 | - | 3 | 23 | 30.97% |
| LMT230317P00350000 | 2022-09-28 1:48PM EDT | 350.00 | 12.60 | 14.90 | 15.90 | 0.00 | - | 3 | 45 | 30.83% |
| LMT230317P00355000 | 2022-09-28 1:42PM EDT | 355.00 | 13.60 | 16.60 | 17.20 | 0.00 | - | 6 | 16 | 30.23% |
| LMT230317P00360000 | 2022-09-20 3:56PM EDT | 360.00 | 10.00 | 18.00 | 18.90 | 0.00 | - | 1 | 9 | 29.96% |
| LMT230317P00365000 | 2022-09-29 11:45AM EDT | 365.00 | 18.24 | 19.90 | 20.50 | 0.00 | - | 2 | 15 | 29.47% |
| LMT230317P00370000 | 2022-09-30 2:01PM EDT | 370.00 | 21.20 | 21.80 | 22.20 | +2.50 | +13.37% | 2 | 11 | 28.97% |
| LMT230317P00375000 | 2022-09-30 1:52PM EDT | 375.00 | 23.10 | 23.50 | 24.20 | +1.40 | +6.45% | 3 | 17 | 28.65% |
| LMT230317P00380000 | 2022-09-30 2:13PM EDT | 380.00 | 25.10 | 25.60 | 26.60 | +0.22 | +0.88% | 3 | 49 | 28.59% |
| LMT230317P00385000 | 2022-09-30 2:15PM EDT | 385.00 | 27.20 | 27.10 | 27.80 | +6.90 | +33.99% | 1 | 11 | 27.26% |
| LMT230317P00390000 | 2022-09-30 2:15PM EDT | 390.00 | 29.50 | 30.20 | 31.30 | +0.20 | +0.68% | 2 | 11 | 28.01% |
| LMT230317P00395000 | 2022-09-26 10:54AM EDT | 395.00 | 33.70 | 32.30 | 33.40 | +10.90 | +47.81% | 2 | 39 | 27.29% |
| LMT230317P00400000 | 2022-09-28 9:45AM EDT | 400.00 | 32.70 | 35.30 | 36.10 | 0.00 | - | 3 | 26 | 27.02% |
| LMT230317P00405000 | 2022-09-30 1:50PM EDT | 405.00 | 37.62 | 38.00 | 38.70 | +2.62 | +7.49% | 8 | 10 | 26.52% |
| LMT230317P00410000 | 2022-09-30 12:25PM EDT | 410.00 | 40.30 | 40.50 | 41.90 | +12.28 | +43.83% | 8 | 17 | 26.47% |
| LMT230317P00415000 | 2022-09-27 3:15PM EDT | 415.00 | 37.30 | 43.90 | 45.00 | 0.00 | - | 2 | 15 | 26.20% |
| LMT230317P00420000 | 2022-09-29 3:28PM EDT | 420.00 | 46.30 | 46.90 | 48.10 | 0.00 | - | 1 | 31 | 25.79% |
| LMT230317P00425000 | 2022-09-26 12:24PM EDT | 425.00 | 37.90 | 50.60 | 51.40 | 0.00 | - | 1 | 13 | 25.45% |
| LMT230317P00430000 | 2022-08-31 2:31PM EDT | 430.00 | 34.60 | 53.40 | 54.30 | 0.00 | - | 8 | 51 | 24.52% |
| LMT230317P00435000 | 2022-08-25 3:33PM EDT | 435.00 | 30.30 | 40.90 | 41.90 | 0.00 | - | 16 | 46 | 0.00% |
| LMT230317P00440000 | 2022-09-26 11:36AM EDT | 440.00 | 46.50 | 61.10 | 62.60 | 0.00 | - | 6 | 59 | 25.05% |
| LMT230317P00445000 | 2022-08-26 12:20PM EDT | 445.00 | 36.40 | 47.10 | 48.20 | 0.00 | - | 3 | 24 | 0.00% |
| LMT230317P00450000 | 2022-08-19 2:46PM EDT | 450.00 | 37.66 | 48.10 | 49.70 | 0.00 | - | 1 | 5 | 0.00% |
| LMT230317P00455000 | 2022-09-07 10:00AM EDT | 455.00 | 53.50 | 72.80 | 74.70 | 0.00 | - | - | 1 | 24.61% |
| LMT230317P00465000 | 2022-09-07 10:10AM EDT | 465.00 | 59.50 | 81.70 | 84.20 | 0.00 | - | 2 | 3 | 25.87% |
| LMT230317P00470000 | 2022-08-17 10:27AM EDT | 470.00 | 47.50 | 63.10 | 65.20 | 0.00 | - | 10 | 10 | 0.00% |
| LMT230317P00480000 | 2022-09-06 2:08PM EDT | 480.00 | 69.00 | 95.30 | 97.30 | 0.00 | - | - | 1 | 25.39% |
| LMT230317P00485000 | 2022-09-07 11:08AM EDT | 485.00 | 76.70 | 99.30 | 101.80 | 0.00 | - | - | 2 | 25.24% |
| LMT230317P00490000 | 2022-09-07 2:29PM EDT | 490.00 | 76.20 | 103.90 | 105.90 | 0.00 | - | 1 | 30 | 24.02% |
| LMT230317P00500000 | 2022-09-07 12:30PM EDT | 500.00 | 86.40 | 114.10 | 115.50 | 0.00 | - | - | 7 | 24.46% |
| LMT230317P00505000 | 2022-09-26 12:05PM EDT | 505.00 | 98.00 | 118.50 | 120.90 | 0.00 | - | 8 | 10 | 26.25% |
| LMT230317P00510000 | 2022-09-06 12:50PM EDT | 510.00 | 92.70 | 123.40 | 126.10 | 0.00 | - | 4 | 5 | 27.48% |
| LMT230317P00515000 | 2022-09-06 12:16PM EDT | 515.00 | 97.20 | 127.80 | 130.60 | 0.00 | - | - | 4 | 26.85% |
| LMT230317P00520000 | 2022-09-07 3:39PM EDT | 520.00 | 101.80 | 132.50 | 135.30 | 0.00 | - | 2 | 3 | 26.62% |
© 2022 Yahoo. All rights reserved.
