Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317C00200000 | 2023-02-01 12:08PM EST | 200.00 | 262.14 | 257.50 | 261.50 | 0.00 | - | 10 | 10 | 107.28% |
| LMT230317C00300000 | 2022-11-02 10:12AM EST | 300.00 | 188.62 | 195.40 | 198.80 | 0.00 | - | - | 1 | 196.51% |
| LMT230317C00320000 | 2022-11-29 10:52AM EST | 320.00 | 165.54 | 166.50 | 169.40 | 0.00 | - | 1 | 2 | 154.93% |
| LMT230317C00335000 | 2022-08-29 2:41PM EST | 335.00 | 102.90 | 76.40 | 78.20 | 0.00 | - | - | 1 | 0.00% |
| LMT230317C00350000 | 2023-02-02 9:53AM EST | 350.00 | 106.80 | 108.70 | 111.20 | 0.00 | - | 2 | 45 | 53.31% |
| LMT230317C00360000 | 2022-07-20 12:35PM EST | 360.00 | 57.60 | 89.20 | 90.80 | 0.00 | - | - | 1 | 0.00% |
| LMT230317C00365000 | 2022-07-20 1:32PM EST | 365.00 | 53.20 | 84.90 | 85.90 | 0.00 | - | - | 6 | 0.00% |
| LMT230317C00370000 | 2023-01-19 11:56AM EST | 370.00 | 74.94 | 88.70 | 91.60 | 0.00 | - | 10 | 10 | 46.33% |
| LMT230317C00375000 | 2022-10-14 9:47AM EST | 375.00 | 42.00 | 94.00 | 96.10 | 0.00 | - | - | 1 | 70.56% |
| LMT230317C00380000 | 2023-01-19 11:56AM EST | 380.00 | 65.48 | 79.20 | 81.40 | 0.00 | - | 10 | 17 | 40.97% |
| LMT230317C00385000 | 2022-12-23 2:57PM EST | 385.00 | 102.43 | 60.80 | 62.60 | 0.00 | - | 1 | 2 | 0.00% |
| LMT230317C00390000 | 2023-02-02 1:02PM EST | 390.00 | 67.42 | 69.40 | 71.50 | 0.00 | - | 4 | 65 | 36.99% |
| LMT230317C00395000 | 2023-02-03 12:06PM EST | 395.00 | 63.80 | 64.60 | 66.50 | -33.90 | -34.70% | 5 | 11 | 34.79% |
| LMT230317C00400000 | 2023-02-01 2:43PM EST | 400.00 | 66.05 | 59.00 | 61.50 | 0.00 | - | 15 | 844 | 32.60% |
| LMT230317C00405000 | 2023-02-03 3:31PM EST | 405.00 | 55.95 | 55.00 | 56.60 | -4.51 | -7.46% | 2 | 23 | 30.76% |
| LMT230317C00410000 | 2023-01-04 9:54AM EST | 410.00 | 71.35 | 51.00 | 52.30 | 0.00 | - | 1 | 26 | 30.79% |
| LMT230317C00415000 | 2023-02-03 9:53AM EST | 415.00 | 41.70 | 45.60 | 47.40 | -9.23 | -18.12% | 1 | 65 | 28.76% |
| LMT230317C00420000 | 2023-02-02 2:16PM EST | 420.00 | 39.84 | 41.50 | 42.40 | 0.00 | - | 6 | 160 | 26.40% |
| LMT230317C00425000 | 2023-01-26 12:42PM EST | 425.00 | 41.80 | 37.00 | 38.00 | 0.00 | - | 9 | 56 | 25.56% |
| LMT230317C00430000 | 2023-02-01 2:56PM EST | 430.00 | 38.30 | 32.30 | 33.90 | 0.00 | - | 4 | 58 | 25.13% |
| LMT230317C00435000 | 2023-02-02 3:59PM EST | 435.00 | 28.20 | 28.50 | 29.40 | 0.00 | - | 2 | 55 | 23.54% |
| LMT230317C00440000 | 2023-02-02 10:16AM EST | 440.00 | 26.00 | 24.60 | 25.50 | 0.00 | - | 19 | 335 | 22.90% |
| LMT230317C00445000 | 2023-02-03 12:46PM EST | 445.00 | 20.40 | 21.00 | 21.60 | -0.43 | -2.06% | 11 | 407 | 21.91% |
| LMT230317C00450000 | 2023-02-03 9:33AM EST | 450.00 | 18.42 | 17.50 | 18.10 | +2.42 | +15.13% | 3 | 683 | 21.23% |
| LMT230317C00455000 | 2023-02-03 12:28PM EST | 455.00 | 14.10 | 14.40 | 14.90 | 0.00 | - | 11 | 256 | 20.62% |
| LMT230317C00460000 | 2023-02-03 11:26AM EST | 460.00 | 11.60 | 11.60 | 12.00 | -0.10 | -0.85% | 38 | 583 | 20.03% |
| LMT230317C00465000 | 2023-02-03 2:59PM EST | 465.00 | 9.60 | 9.10 | 9.50 | +0.40 | +4.35% | 11 | 1,386 | 19.57% |
| LMT230317C00470000 | 2023-02-03 3:35PM EST | 470.00 | 7.23 | 7.00 | 7.40 | +0.13 | +1.83% | 7 | 436 | 19.22% |
| LMT230317C00475000 | 2023-02-03 3:49PM EST | 475.00 | 5.25 | 5.30 | 5.70 | -0.05 | -0.94% | 21 | 1,358 | 19.02% |
| LMT230317C00480000 | 2023-02-03 3:50PM EST | 480.00 | 3.90 | 4.00 | 4.30 | -0.15 | -3.70% | 32 | 894 | 18.83% |
| LMT230317C00485000 | 2023-02-03 3:31PM EST | 485.00 | 3.05 | 2.90 | 3.20 | +0.10 | +3.39% | 5 | 836 | 18.70% |
| LMT230317C00490000 | 2023-02-03 3:51PM EST | 490.00 | 2.10 | 2.10 | 2.35 | -0.05 | -2.33% | 248 | 4,754 | 18.63% |
| LMT230317C00495000 | 2023-02-03 11:28AM EST | 495.00 | 1.50 | 1.50 | 1.75 | -0.05 | -3.23% | 3 | 715 | 18.73% |
| LMT230317C00500000 | 2023-02-03 2:08PM EST | 500.00 | 1.17 | 1.10 | 1.25 | +0.07 | +6.36% | 29 | 644 | 18.68% |
| LMT230317C00505000 | 2023-02-03 2:54PM EST | 505.00 | 0.90 | 0.80 | 0.90 | +0.09 | +11.11% | 10 | 320 | 18.75% |
| LMT230317C00510000 | 2023-02-03 3:24PM EST | 510.00 | 0.70 | 0.60 | 0.75 | +0.04 | +6.06% | 68 | 6,084 | 19.43% |
| LMT230317C00515000 | 2023-02-01 12:18PM EST | 515.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 6 | 113 | 20.24% |
| LMT230317C00520000 | 2023-02-03 1:13PM EST | 520.00 | 0.35 | 0.30 | 0.55 | -0.10 | -22.22% | 4 | 135 | 20.90% |
| LMT230317C00525000 | 2023-02-02 10:32AM EST | 525.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 139 | 21.40% |
| LMT230317C00530000 | 2023-02-03 12:36PM EST | 530.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 420 | 22.62% |
| LMT230317C00535000 | 2023-02-02 9:30AM EST | 535.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 91 | 23.37% |
| LMT230317C00540000 | 2023-02-02 1:00PM EST | 540.00 | 0.30 | 0.05 | 0.35 | +0.15 | +100.00% | 5 | 257 | 24.00% |
| LMT230317C00545000 | 2023-02-02 9:33AM EST | 545.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 84 | 25.12% |
| LMT230317C00550000 | 2023-02-03 10:57AM EST | 550.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 1 | 733 | 25.64% |
| LMT230317C00555000 | 2023-01-30 12:12PM EST | 555.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 8 | 264 | 26.71% |
| LMT230317C00560000 | 2023-01-19 10:59AM EST | 560.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 103 | 27.76% |
| LMT230317C00565000 | 2023-01-27 10:21AM EST | 565.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 529 | 28.81% |
| LMT230317C00570000 | 2023-01-27 10:21AM EST | 570.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 29.83% |
| LMT230317C00575000 | 2023-01-13 11:10AM EST | 575.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 30.05% |
| LMT230317C00580000 | 2023-01-26 11:45AM EST | 580.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 172 | 31.03% |
| LMT230317C00585000 | 2023-01-04 9:53AM EST | 585.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 32.01% |
| LMT230317C00590000 | 2022-12-30 10:20AM EST | 590.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 32.96% |
| LMT230317C00595000 | 2023-01-30 12:36PM EST | 595.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 33.89% |
| LMT230317C00600000 | 2023-01-30 12:45PM EST | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 93 | 34.82% |
| LMT230317C00620000 | 2023-01-06 11:39AM EST | 620.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 193 | 38.43% |
| LMT230317C00640000 | 2022-12-21 1:28PM EST | 640.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 41.85% |
| LMT230317C00660000 | 2023-01-09 2:57PM EST | 660.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 43.95% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317P00200000 | 2023-02-02 2:21PM EST | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 80.08% |
| LMT230317P00210000 | 2023-01-11 2:32PM EST | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 85.94% |
| LMT230317P00220000 | 2023-01-12 3:24PM EST | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 81.05% |
| LMT230317P00230000 | 2022-11-02 11:32AM EST | 230.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 25 | 10 | 79.88% |
| LMT230317P00240000 | 2022-12-27 11:47AM EST | 240.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 72.07% |
| LMT230317P00250000 | 2022-12-06 3:00PM EST | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 69.53% |
| LMT230317P00260000 | 2022-11-30 1:10PM EST | 260.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 66.70% |
| LMT230317P00270000 | 2022-11-30 1:06PM EST | 270.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 62.60% |
| LMT230317P00275000 | 2022-12-22 11:48AM EST | 275.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 59.38% |
| LMT230317P00280000 | 2023-01-03 1:44PM EST | 280.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 54.49% |
| LMT230317P00285000 | 2023-01-06 12:36PM EST | 285.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 55.57% |
| LMT230317P00290000 | 2023-02-02 1:24PM EST | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 53.71% |
| LMT230317P00295000 | 2022-10-24 9:44AM EST | 295.00 | 1.70 | 0.25 | 0.80 | 0.00 | - | 1 | 5 | 62.55% |
| LMT230317P00300000 | 2023-01-31 1:54PM EST | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 50.10% |
| LMT230317P00305000 | 2022-12-27 3:47PM EST | 305.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 10 | 118 | 53.91% |
| LMT230317P00310000 | 2022-11-11 2:32PM EST | 310.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 57.10% |
| LMT230317P00315000 | 2023-01-24 3:12PM EST | 315.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 553 | 50.10% |
| LMT230317P00320000 | 2023-01-26 10:02AM EST | 320.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 48.24% |
| LMT230317P00325000 | 2023-01-24 11:46AM EST | 325.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 275 | 46.39% |
| LMT230317P00330000 | 2023-01-30 10:19AM EST | 330.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 60 | 44.56% |
| LMT230317P00335000 | 2023-01-13 12:43PM EST | 335.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 43.70% |
| LMT230317P00340000 | 2023-01-31 1:13PM EST | 340.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 64 | 41.90% |
| LMT230317P00345000 | 2023-01-19 10:24AM EST | 345.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 1 | 27 | 40.92% |
| LMT230317P00350000 | 2023-02-03 3:17PM EST | 350.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 72 | 36.52% |
| LMT230317P00355000 | 2023-01-31 10:21AM EST | 355.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 28 | 38.67% |
| LMT230317P00360000 | 2023-02-03 9:30AM EST | 360.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 36 | 38.01% |
| LMT230317P00365000 | 2023-01-23 2:27PM EST | 365.00 | 1.08 | 0.15 | 0.70 | 0.00 | - | 3 | 64 | 37.16% |
| LMT230317P00370000 | 2023-02-03 3:16PM EST | 370.00 | 0.50 | 0.25 | 0.50 | +0.10 | +25.00% | 4 | 124 | 33.29% |
| LMT230317P00375000 | 2023-02-02 1:42PM EST | 375.00 | 0.52 | 0.30 | 0.55 | 0.00 | - | 11 | 49 | 32.03% |
| LMT230317P00380000 | 2023-02-03 10:51AM EST | 380.00 | 0.67 | 0.40 | 0.70 | +0.05 | +8.06% | 2 | 955 | 31.60% |
| LMT230317P00385000 | 2023-02-01 2:41PM EST | 385.00 | 0.76 | 0.50 | 0.70 | 0.00 | - | 4 | 145 | 29.79% |
| LMT230317P00390000 | 2023-02-02 3:32PM EST | 390.00 | 0.90 | 0.60 | 1.10 | 0.00 | - | 10 | 81 | 30.65% |
| LMT230317P00395000 | 2023-02-03 1:08PM EST | 395.00 | 1.03 | 0.90 | 1.05 | -0.04 | -3.74% | 20 | 152 | 28.43% |
| LMT230317P00400000 | 2023-02-03 1:33PM EST | 400.00 | 1.25 | 1.15 | 1.30 | -0.07 | -5.30% | 1 | 1,210 | 27.83% |
| LMT230317P00405000 | 2023-02-02 2:48PM EST | 405.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 6 | 115 | 27.00% |
| LMT230317P00410000 | 2023-02-03 2:40PM EST | 410.00 | 1.75 | 1.75 | 1.95 | 0.00 | - | 10 | 5,128 | 26.54% |
| LMT230317P00415000 | 2023-02-03 3:52PM EST | 415.00 | 2.25 | 2.15 | 2.35 | -0.10 | -4.26% | 43 | 1,060 | 25.79% |
| LMT230317P00420000 | 2023-02-03 3:52PM EST | 420.00 | 2.75 | 2.65 | 2.85 | -0.35 | -11.29% | 14 | 291 | 25.09% |
| LMT230317P00425000 | 2023-02-03 2:29PM EST | 425.00 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 12 | 188 | 24.51% |
| LMT230317P00430000 | 2023-02-03 3:48PM EST | 430.00 | 4.20 | 4.00 | 4.30 | -0.30 | -6.67% | 42 | 286 | 23.96% |
| LMT230317P00435000 | 2023-02-03 3:52PM EST | 435.00 | 5.20 | 4.90 | 5.20 | -0.41 | -7.31% | 25 | 330 | 23.30% |
| LMT230317P00440000 | 2023-02-03 2:02PM EST | 440.00 | 6.20 | 6.00 | 6.40 | -0.20 | -3.13% | 44 | 485 | 22.87% |
| LMT230317P00445000 | 2023-02-03 3:52PM EST | 445.00 | 7.80 | 7.40 | 7.80 | -0.40 | -4.88% | 4 | 197 | 22.41% |
| LMT230317P00450000 | 2023-02-03 1:50PM EST | 450.00 | 9.29 | 9.00 | 9.30 | -0.81 | -8.02% | 27 | 326 | 21.71% |
| LMT230317P00455000 | 2023-02-03 3:12PM EST | 455.00 | 10.95 | 10.90 | 11.30 | -0.65 | -5.60% | 21 | 169 | 21.41% |
| LMT230317P00460000 | 2023-02-03 2:56PM EST | 460.00 | 13.30 | 13.10 | 13.60 | -0.82 | -5.81% | 40 | 398 | 21.13% |
| LMT230317P00465000 | 2023-02-02 10:51AM EST | 465.00 | 16.40 | 15.70 | 16.30 | 0.00 | - | 6 | 298 | 21.01% |
| LMT230317P00470000 | 2023-01-30 1:10PM EST | 470.00 | 18.90 | 18.70 | 19.30 | 0.00 | - | 21 | 382 | 20.89% |
| LMT230317P00475000 | 2023-02-02 10:44AM EST | 475.00 | 23.00 | 22.00 | 23.00 | 0.00 | - | 7 | 60 | 21.50% |
| LMT230317P00480000 | 2023-01-31 2:55PM EST | 480.00 | 24.90 | 25.50 | 26.50 | 0.00 | - | 13 | 138 | 21.34% |
| LMT230317P00485000 | 2023-01-30 11:03AM EST | 485.00 | 27.80 | 29.40 | 30.80 | 0.00 | - | 1 | 69 | 22.32% |
| LMT230317P00490000 | 2023-02-03 11:38AM EST | 490.00 | 36.10 | 33.50 | 34.80 | -2.30 | -5.99% | 2 | 103 | 22.35% |
| LMT230317P00495000 | 2023-01-20 12:00PM EST | 495.00 | 56.30 | 38.00 | 39.30 | 0.00 | - | 1 | 260 | 23.19% |
| LMT230317P00500000 | 2023-02-01 3:36PM EST | 500.00 | 37.50 | 42.30 | 44.50 | 0.00 | - | 1 | 91 | 25.62% |
| LMT230317P00505000 | 2023-01-09 2:54PM EST | 505.00 | 50.70 | 47.20 | 49.20 | 0.00 | - | 10 | 56 | 26.71% |
| LMT230317P00510000 | 2022-12-19 11:20AM EST | 510.00 | 35.00 | 68.60 | 70.70 | 0.00 | - | 5 | 19 | 59.67% |
| LMT230317P00515000 | 2022-11-17 10:43AM EST | 515.00 | 52.90 | 39.90 | 41.90 | 0.00 | - | 2 | 6 | 0.00% |
| LMT230317P00520000 | 2023-01-13 11:38AM EST | 520.00 | 71.80 | 61.60 | 63.90 | 0.00 | - | 3 | 27 | 31.05% |
| LMT230317P00530000 | 2022-12-22 9:33AM EST | 530.00 | 49.01 | 86.20 | 89.10 | 0.00 | - | 1 | 5 | 64.88% |
| LMT230317P00535000 | 2022-11-07 12:24PM EST | 535.00 | 58.75 | 56.30 | 57.50 | 0.00 | - | - | 4 | 0.00% |
| LMT230317P00545000 | 2022-11-16 3:59PM EST | 545.00 | 82.20 | 63.90 | 66.20 | 0.00 | - | 1 | 3 | 0.00% |
| LMT230317P00560000 | 2022-12-05 10:00AM EST | 560.00 | 70.00 | 80.10 | 82.50 | 0.00 | - | 2 | 4 | 0.00% |
| LMT230317P00565000 | 2022-11-17 12:41PM EST | 565.00 | 97.10 | 82.00 | 84.90 | 0.00 | - | - | 0 | 0.00% |
| LMT230317P00570000 | 2022-12-02 9:54AM EST | 570.00 | 78.00 | 82.70 | 84.80 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230317P00580000 | 2022-12-21 11:46AM EST | 580.00 | 93.75 | 135.40 | 138.70 | 0.00 | - | 1 | 0 | 82.36% |
© 2023 Yahoo. All rights reserved.
