UK Markets open in 25 mins
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,192.76 -467.71 (-2.16%) CRUDE OIL
73.91 +0.52 (+0.71%) GOLD FUTURES
1,889.10 +12.50 (+0.67%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,936.58 -550.87 (-2.83%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240119C00165000 | 2021-12-27 9:52AM EST | 165.00 | 185.00 | 189.70 | 198.50 | 0.00 | - | 1 | 9 | 0.00% |
| LMT240119C00170000 | 2021-12-14 2:47PM EST | 170.00 | 170.50 | 184.40 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| LMT240119C00175000 | 2021-12-10 3:05PM EST | 175.00 | 170.20 | 179.50 | 188.50 | 0.00 | - | 4 | 1 | 0.00% |
| LMT240119C00180000 | 2022-07-15 9:19AM EST | 180.00 | 220.20 | 246.80 | 250.40 | 0.00 | - | - | 5 | 0.00% |
| LMT240119C00200000 | 2022-01-04 1:06PM EST | 200.00 | 161.47 | 154.70 | 163.50 | 0.00 | - | 1 | 7 | 0.00% |
| LMT240119C00210000 | 2022-07-18 1:45PM EST | 210.00 | 183.00 | 217.90 | 221.20 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240119C00220000 | 2022-07-18 1:50PM EST | 220.00 | 174.20 | 209.30 | 211.90 | 0.00 | - | 1 | 11 | 0.00% |
| LMT240119C00230000 | 2021-11-18 2:37PM EST | 230.00 | 114.30 | 113.20 | 121.90 | 0.00 | - | 1 | 10 | 0.00% |
| LMT240119C00240000 | 2022-01-03 1:44PM EST | 240.00 | 117.10 | 117.20 | 125.00 | 0.00 | - | 10 | 61 | 0.00% |
| LMT240119C00250000 | 2021-12-30 2:57PM EST | 250.00 | 108.90 | 109.10 | 116.00 | 0.00 | - | 10 | 39 | 0.00% |
| LMT240119C00260000 | 2021-12-14 9:50AM EST | 260.00 | 96.40 | 101.50 | 108.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT240119C00270000 | 2021-12-27 1:23PM EST | 270.00 | 88.22 | 92.20 | 99.50 | 0.00 | - | 1 | 10 | 0.00% |
| LMT240119C00280000 | 2022-01-03 10:30AM EST | 280.00 | 83.00 | 85.80 | 92.30 | 0.00 | - | 1 | 320 | 0.00% |
| LMT240119C00290000 | 2021-11-30 1:07PM EST | 290.00 | 67.01 | 76.20 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240119C00300000 | 2022-08-08 12:52PM EST | 300.00 | 137.06 | 138.50 | 141.50 | 0.00 | - | 2 | 322 | 0.00% |
| LMT240119C00310000 | 2022-07-18 12:25PM EST | 310.00 | 103.10 | 131.10 | 134.60 | 0.00 | - | 1 | 404 | 0.00% |
| LMT240119C00320000 | 2022-08-11 11:30AM EST | 320.00 | 126.30 | 123.10 | 126.50 | -2.15 | -1.67% | 5 | 756 | 0.00% |
| LMT240119C00330000 | 2022-07-29 2:57PM EST | 330.00 | 103.00 | 115.30 | 117.90 | 0.00 | - | 1 | 155 | 0.00% |
| LMT240119C00340000 | 2022-07-28 1:17PM EST | 340.00 | 90.60 | 108.60 | 109.80 | 0.00 | - | 2 | 948 | 0.00% |
| LMT240119C00345000 | 2022-08-02 11:27AM EST | 345.00 | 107.20 | 104.40 | 107.60 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240119C00350000 | 2022-07-29 12:12PM EST | 350.00 | 88.50 | 100.50 | 104.10 | 0.00 | - | 3 | 367 | 0.00% |
| LMT240119C00355000 | 2022-01-05 1:09PM EST | 355.00 | 44.30 | 40.60 | 45.60 | -1.42 | -3.11% | 1 | 7 | 0.00% |
| LMT240119C00360000 | 2022-07-25 10:27AM EST | 360.00 | 76.70 | 93.50 | 95.70 | 0.00 | - | 1 | 57 | 0.00% |
| LMT240119C00365000 | 2021-12-14 9:32AM EST | 365.00 | 40.80 | 38.20 | 42.90 | +1.30 | +3.29% | 1 | 3 | 0.00% |
| LMT240119C00370000 | 2022-07-28 1:17PM EST | 370.00 | 71.60 | 86.40 | 89.70 | 0.00 | - | 25 | 149 | 11.88% |
| LMT240119C00375000 | 2021-12-23 12:14PM EST | 375.00 | 30.40 | 33.50 | 39.20 | 0.00 | - | 20 | 13 | 0.00% |
| LMT240119C00380000 | 2022-07-22 10:37AM EST | 380.00 | 61.40 | 80.10 | 82.90 | 0.00 | - | 1 | 95 | 16.27% |
| LMT240119C00385000 | 2022-07-21 8:39AM EST | 385.00 | 55.40 | 76.40 | 79.50 | 0.00 | - | 11 | 8 | 17.24% |
| LMT240119C00390000 | 2022-08-08 12:53PM EST | 390.00 | 74.00 | 74.10 | 78.00 | 0.00 | - | - | 196 | 19.64% |
| LMT240119C00395000 | 2022-07-22 9:19AM EST | 395.00 | 55.05 | 71.10 | 75.10 | 0.00 | - | 1 | 37 | 20.39% |
| LMT240119C00400000 | 2022-08-10 2:12PM EST | 400.00 | 72.02 | 69.00 | 70.50 | -0.54 | -0.74% | 20 | 77 | 19.67% |
| LMT240119C00405000 | 2022-08-05 9:09AM EST | 405.00 | 65.30 | 65.10 | 67.60 | 0.00 | - | 1 | 45 | 20.19% |
| LMT240119C00410000 | 2022-08-11 9:56AM EST | 410.00 | 65.60 | 62.90 | 64.90 | -1.11 | -1.66% | 2 | 149 | 20.73% |
| LMT240119C00415000 | 2022-07-29 2:11PM EST | 415.00 | 51.00 | 60.00 | 62.20 | 0.00 | - | - | 9 | 21.15% |
| LMT240119C00420000 | 2022-08-10 2:44PM EST | 420.00 | 61.50 | 58.10 | 59.70 | +6.80 | +12.43% | 1 | 149 | 21.60% |
| LMT240119C00425000 | 2022-08-08 10:47AM EST | 425.00 | 53.85 | 54.90 | 57.00 | 0.00 | - | 1 | 38 | 21.83% |
| LMT240119C00430000 | 2022-08-10 1:11PM EST | 430.00 | 55.97 | 53.30 | 54.60 | -0.59 | -1.04% | 20 | 77 | 22.16% |
| LMT240119C00435000 | 2022-08-10 9:52AM EST | 435.00 | 53.30 | 49.80 | 53.60 | +1.00 | +1.91% | 1 | 75 | 23.26% |
| LMT240119C00440000 | 2022-08-04 12:36PM EST | 440.00 | 52.39 | 48.50 | 50.00 | 0.00 | - | 21 | 122 | 22.73% |
| LMT240119C00450000 | 2022-08-10 2:12PM EST | 450.00 | 46.65 | 44.10 | 45.50 | +1.45 | +3.21% | 47 | 157 | 23.08% |
| LMT240119C00460000 | 2022-08-09 2:45PM EST | 460.00 | 40.90 | 39.70 | 41.40 | 0.00 | - | 48 | 76 | 23.42% |
| LMT240119C00470000 | 2022-08-04 10:00AM EST | 470.00 | 40.10 | 35.30 | 38.70 | 0.00 | - | 7 | 61 | 24.33% |
| LMT240119C00480000 | 2022-08-10 8:55AM EST | 480.00 | 35.20 | 32.70 | 35.50 | -0.30 | -0.85% | 2 | 767 | 24.76% |
| LMT240119C00490000 | 2022-08-11 11:29AM EST | 490.00 | 31.62 | 28.50 | 30.80 | +0.92 | +3.00% | 5 | 858 | 24.16% |
| LMT240119C00500000 | 2022-08-09 2:27PM EST | 500.00 | 28.10 | 26.00 | 27.80 | 0.00 | - | 5 | 388 | 24.34% |
| LMT240119C00510000 | 2021-12-27 3:22PM EST | 510.00 | 4.45 | 3.00 | 9.50 | 0.00 | - | 7 | 14 | 14.78% |
| LMT240119C00520000 | 2022-08-04 2:21PM EST | 520.00 | 23.60 | 20.90 | 22.60 | 0.00 | - | 13 | 207 | 24.68% |
| LMT240119C00540000 | 2022-08-09 9:40AM EST | 540.00 | 19.00 | 16.70 | 18.20 | 0.00 | - | 2 | 16 | 24.90% |
| LMT240119C00560000 | 2022-08-09 9:30AM EST | 560.00 | 15.10 | 13.10 | 14.60 | 0.00 | - | 2 | 33 | 25.10% |
| LMT240119C00580000 | 2022-08-09 9:39AM EST | 580.00 | 12.30 | 10.80 | 11.80 | 0.00 | - | 3 | 564 | 25.38% |
| LMT240119C00600000 | 2022-08-09 9:51AM EST | 600.00 | 9.80 | 8.70 | 9.40 | 0.00 | - | 3 | 71 | 25.52% |
| LMT240119C00620000 | 2022-08-08 8:55AM EST | 620.00 | 7.30 | 6.90 | 7.60 | 0.00 | - | - | 146 | 25.78% |
| LMT240119C00640000 | 2022-08-10 12:14PM EST | 640.00 | 5.88 | 5.10 | 6.20 | -0.52 | -8.12% | 23 | 70 | 26.09% |
| LMT240119C00680000 | 2022-08-09 9:40AM EST | 680.00 | 4.14 | 3.40 | 4.10 | 0.00 | - | 1 | 92 | 26.58% |
| LMT240119C00700000 | 2022-08-09 9:40AM EST | 700.00 | 3.39 | 2.65 | 3.50 | 0.00 | - | 1 | 46 | 27.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240119P00165000 | 2022-08-10 11:01AM EST | 165.00 | 1.60 | 1.30 | 2.00 | -0.12 | -6.98% | 2 | 51 | 55.49% |
| LMT240119P00170000 | 2022-01-05 9:45AM EST | 170.00 | 2.97 | 2.80 | 3.70 | -0.48 | -13.91% | 5 | 119 | 61.27% |
| LMT240119P00175000 | 2021-12-31 12:59PM EST | 175.00 | 5.40 | 2.45 | 0.00 | 0.00 | - | 6 | 159 | 50.00% |
| LMT240119P00180000 | 2022-08-02 8:30AM EST | 180.00 | 1.85 | 1.70 | 2.85 | 0.00 | - | 1 | 48 | 54.16% |
| LMT240119P00185000 | 2021-12-31 9:34AM EST | 185.00 | 5.55 | 3.90 | 5.10 | 0.00 | - | 10 | 11 | 60.58% |
| LMT240119P00190000 | 2022-07-20 11:05AM EST | 190.00 | 3.06 | 2.05 | 3.20 | 0.00 | - | 4 | 39 | 52.73% |
| LMT240119P00195000 | 2022-08-05 10:34AM EST | 195.00 | 2.75 | 2.20 | 3.20 | 0.00 | - | 6 | 43 | 51.62% |
| LMT240119P00200000 | 2022-07-27 2:49PM EST | 200.00 | 4.10 | 2.40 | 3.70 | 0.00 | - | 5 | 101 | 51.49% |
| LMT240119P00210000 | 2022-01-04 9:51AM EST | 210.00 | 6.30 | 6.30 | 10.50 | 0.00 | - | 24 | 137 | 61.94% |
| LMT240119P00220000 | 2022-08-04 1:09PM EST | 220.00 | 3.90 | 3.40 | 4.80 | 0.00 | - | 1 | 16 | 51.06% |
| LMT240119P00230000 | 2022-08-04 12:01PM EST | 230.00 | 4.60 | 3.90 | 5.50 | 0.00 | - | 1 | 19 | 50.00% |
| LMT240119P00240000 | 2022-07-14 11:41AM EST | 240.00 | 7.80 | 4.60 | 6.20 | 0.00 | - | 1 | 535 | 48.83% |
| LMT240119P00250000 | 2022-08-01 8:37AM EST | 250.00 | 6.83 | 5.30 | 6.80 | 0.00 | - | 1 | 118 | 47.38% |
| LMT240119P00260000 | 2022-08-10 2:06PM EST | 260.00 | 6.80 | 6.80 | 7.70 | -3.10 | -31.31% | 1 | 87 | 46.40% |
| LMT240119P00270000 | 2022-07-22 9:45AM EST | 270.00 | 10.80 | 7.80 | 8.30 | 0.00 | - | 1 | 48 | 44.85% |
| LMT240119P00280000 | 2022-07-28 2:24PM EST | 280.00 | 11.10 | 9.00 | 9.50 | 0.00 | - | 5 | 781 | 44.14% |
| LMT240119P00290000 | 2022-08-10 12:45PM EST | 290.00 | 10.35 | 10.30 | 11.00 | -1.15 | -10.00% | 8 | 208 | 43.67% |
| LMT240119P00300000 | 2022-08-10 11:52AM EST | 300.00 | 11.80 | 11.70 | 12.20 | -1.38 | -10.47% | 13 | 638 | 42.67% |
| LMT240119P00310000 | 2022-07-28 1:57PM EST | 310.00 | 16.26 | 13.30 | 14.00 | 0.00 | - | 1 | 79 | 42.24% |
| LMT240119P00320000 | 2022-08-10 2:43PM EST | 320.00 | 15.20 | 15.10 | 15.60 | -1.80 | -10.59% | 5 | 495 | 41.44% |
| LMT240119P00330000 | 2022-07-20 2:34PM EST | 330.00 | 24.00 | 17.00 | 18.20 | 0.00 | - | 1 | 184 | 41.46% |
| LMT240119P00340000 | 2022-08-11 11:31AM EST | 340.00 | 18.95 | 18.80 | 19.80 | -2.15 | -10.19% | 2 | 190 | 40.39% |
| LMT240119P00345000 | 2021-12-03 11:35AM EST | 345.00 | 64.00 | 44.40 | 47.90 | 0.00 | - | 1 | 2 | 60.12% |
| LMT240119P00350000 | 2022-08-11 1:10PM EST | 350.00 | 21.60 | 21.00 | 22.20 | -1.10 | -4.85% | 7 | 51 | 39.90% |
| LMT240119P00355000 | 2022-08-02 9:49AM EST | 355.00 | 24.30 | 22.50 | 23.60 | 0.00 | - | 2 | 64 | 39.76% |
| LMT240119P00360000 | 2022-08-08 10:20AM EST | 360.00 | 25.90 | 23.50 | 24.90 | 0.00 | - | 1 | 227 | 39.50% |
| LMT240119P00365000 | 2022-08-08 10:36AM EST | 365.00 | 27.18 | 25.20 | 26.60 | 0.00 | - | 2 | 9 | 39.51% |
| LMT240119P00370000 | 2022-08-03 9:39AM EST | 370.00 | 29.20 | 26.70 | 28.60 | 0.00 | - | 1 | 3 | 39.69% |
| LMT240119P00375000 | 2022-08-05 1:54PM EST | 375.00 | 30.10 | 28.10 | 29.40 | 0.00 | - | - | 3 | 38.95% |
| LMT240119P00380000 | 2022-08-04 2:40PM EST | 380.00 | 31.75 | 29.70 | 31.70 | 0.00 | - | 1 | 10 | 39.26% |
| LMT240119P00385000 | 2022-08-01 2:22PM EST | 385.00 | 35.10 | 31.70 | 32.60 | 0.00 | - | 2 | 102 | 38.54% |
| LMT240119P00390000 | 2022-08-01 12:33PM EST | 390.00 | 37.12 | 33.60 | 34.30 | 0.00 | - | - | 84 | 38.35% |
| LMT240119P00400000 | 2022-08-04 10:32AM EST | 400.00 | 37.60 | 36.30 | 38.10 | 0.00 | - | 10 | 52 | 38.12% |
| LMT240119P00405000 | 2022-08-04 10:00AM EST | 405.00 | 39.59 | 38.90 | 40.80 | 0.00 | - | - | 3 | 38.46% |
| LMT240119P00410000 | 2022-08-02 9:17AM EST | 410.00 | 43.60 | 41.20 | 43.40 | 0.00 | - | 1 | 36 | 38.69% |
| LMT240119P00420000 | 2022-07-29 1:41PM EST | 420.00 | 52.70 | 45.30 | 46.60 | 0.00 | - | 15 | 26 | 37.78% |
| LMT240119P00425000 | 2022-07-15 1:55PM EST | 425.00 | 63.30 | 47.00 | 48.80 | 0.00 | - | - | 1 | 37.65% |
| LMT240119P00430000 | 2022-08-11 11:33AM EST | 430.00 | 49.72 | 49.90 | 51.10 | +49.72 | - | 3 | 39 | 37.54% |
| LMT240119P00435000 | 2022-08-04 10:00AM EST | 435.00 | 52.44 | 51.20 | 54.00 | 0.00 | - | - | 5 | 37.75% |
| LMT240119P00440000 | 2022-08-09 1:36PM EST | 440.00 | 56.90 | 55.20 | 57.70 | 0.00 | - | 1 | 55 | 38.39% |
| LMT240119P00450000 | 2022-08-09 10:37AM EST | 450.00 | 60.90 | 60.40 | 61.50 | 0.00 | - | 4 | 204 | 37.46% |
| LMT240119P00460000 | 2021-11-02 8:53AM EST | 460.00 | 153.00 | 146.00 | 154.00 | 0.00 | - | 1 | 2 | 86.02% |
| LMT240119P00470000 | 2022-08-09 12:35PM EST | 470.00 | 73.10 | 71.50 | 73.00 | 0.00 | - | 8 | 25 | 37.47% |
| LMT240119P00480000 | 2022-08-09 12:57PM EST | 480.00 | 79.20 | 77.40 | 79.30 | 0.00 | - | 1 | 7 | 37.59% |
| LMT240119P00490000 | 2022-07-11 10:12AM EST | 490.00 | 94.45 | 83.50 | 85.80 | 0.00 | - | - | 1 | 37.70% |
| LMT240119P00500000 | 2022-07-28 2:18PM EST | 500.00 | 108.40 | 91.60 | 92.70 | 0.00 | - | 1 | 3 | 37.92% |
| LMT240119P00520000 | 2022-07-11 10:12AM EST | 520.00 | 116.95 | 104.30 | 106.70 | 0.00 | - | - | 2 | 38.14% |
| LMT240119P00540000 | 2022-07-12 8:49AM EST | 540.00 | 131.55 | 119.60 | 122.30 | 0.00 | - | - | 1 | 38.88% |
| LMT240119P00560000 | 2022-07-19 11:28AM EST | 560.00 | 177.40 | 137.60 | 140.70 | 0.00 | - | - | 1 | 40.91% |
| LMT240119P00580000 | 2022-08-02 8:43AM EST | 580.00 | 162.20 | 155.40 | 158.20 | 0.00 | - | 3 | 10 | 42.17% |
| LMT240119P00600000 | 2022-08-10 8:48AM EST | 600.00 | 172.90 | 174.60 | 177.30 | +172.90 | - | - | 5 | 44.16% |
| LMT240119P00620000 | 2022-08-04 1:29PM EST | 620.00 | 192.90 | 193.10 | 196.20 | 0.00 | - | - | 2 | 45.85% |
| LMT240119P00640000 | 2022-08-04 1:29PM EST | 640.00 | 212.09 | 213.20 | 215.60 | 0.00 | - | - | 1 | 47.70% |
| LMT240119P00660000 | 2022-08-04 1:29PM EST | 660.00 | 231.67 | 232.40 | 235.60 | 0.00 | - | - | 1 | 49.81% |
| LMT240119P00680000 | 2022-08-04 1:29PM EST | 680.00 | 251.35 | 252.00 | 255.90 | 0.00 | - | - | 1 | 50.74% |
| LMT240119P00700000 | 2022-08-08 2:23PM EST | 700.00 | 277.78 | 271.70 | 274.70 | 0.00 | - | - | 3 | 52.13% |
© 2023 Yahoo. All rights reserved.
