Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2023-01-27 3:42PM EST | 200.00 | 266.50 | 255.10 | 264.40 | 0.00 | - | 40 | 52 | 40.56% |
| LMT250117C00210000 | 2022-09-27 2:58PM EST | 210.00 | 196.87 | 264.40 | 268.80 | 0.00 | - | - | 5 | 54.09% |
| LMT250117C00230000 | 2023-01-25 11:51AM EST | 230.00 | 220.70 | 227.60 | 236.90 | 0.00 | - | 2 | 3 | 38.18% |
| LMT250117C00250000 | 2022-09-27 12:27PM EST | 250.00 | 167.10 | 229.10 | 234.00 | 0.00 | - | - | 1 | 50.55% |
| LMT250117C00270000 | 2022-12-28 3:15PM EST | 270.00 | 225.00 | 192.80 | 201.90 | 0.00 | - | 3 | 3 | 35.79% |
| LMT250117C00280000 | 2023-01-24 9:52AM EST | 280.00 | 178.20 | 184.30 | 193.50 | 0.00 | - | 3 | 6 | 35.28% |
| LMT250117C00300000 | 2022-11-30 9:43AM EST | 300.00 | 200.14 | 199.00 | 208.50 | 0.00 | - | 2 | 10 | 51.79% |
| LMT250117C00310000 | 2023-01-24 10:17AM EST | 310.00 | 150.00 | 160.90 | 168.50 | 0.00 | - | 2 | 57 | 33.41% |
| LMT250117C00320000 | 2023-01-31 2:17PM EST | 320.00 | 157.10 | 153.60 | 158.50 | 0.00 | - | 1 | 3 | 31.55% |
| LMT250117C00330000 | 2023-01-31 2:16PM EST | 330.00 | 149.04 | 145.90 | 151.30 | 0.00 | - | 2 | 8 | 31.50% |
| LMT250117C00340000 | 2022-10-04 1:39PM EST | 340.00 | 102.00 | 176.00 | 182.00 | 0.00 | - | 1 | 4 | 50.44% |
| LMT250117C00350000 | 2023-01-30 2:29PM EST | 350.00 | 135.36 | 131.20 | 136.20 | 0.00 | - | 1 | 3 | 30.64% |
| LMT250117C00360000 | 2023-01-24 2:24PM EST | 360.00 | 119.00 | 123.90 | 128.80 | 0.00 | - | 1 | 2 | 30.17% |
| LMT250117C00380000 | 2023-01-06 12:27PM EST | 380.00 | 127.05 | 109.20 | 113.50 | 0.00 | - | 5 | 3 | 28.74% |
| LMT250117C00390000 | 2023-01-13 1:26PM EST | 390.00 | 102.50 | 102.90 | 106.70 | 0.00 | - | 1 | 1 | 28.33% |
| LMT250117C00400000 | 2023-01-17 3:58PM EST | 400.00 | 94.96 | 96.70 | 100.60 | 0.00 | - | 2 | 75 | 28.16% |
| LMT250117C00410000 | 2022-11-18 11:34AM EST | 410.00 | 123.00 | 117.00 | 121.80 | 0.00 | - | 1 | 8 | 39.85% |
| LMT250117C00420000 | 2023-01-12 1:11PM EST | 420.00 | 97.10 | 82.70 | 87.40 | 0.00 | - | 2 | 54 | 27.10% |
| LMT250117C00430000 | 2023-01-26 3:40PM EST | 430.00 | 78.70 | 77.80 | 81.20 | 0.00 | - | 34 | 32 | 26.63% |
| LMT250117C00440000 | 2023-02-02 1:02PM EST | 440.00 | 70.52 | 72.80 | 76.40 | 0.00 | - | 10 | 24 | 26.64% |
| LMT250117C00450000 | 2023-01-26 3:41PM EST | 450.00 | 67.94 | 65.70 | 71.10 | -0.86 | -1.25% | 1 | 59 | 26.36% |
| LMT250117C00460000 | 2023-02-02 2:26PM EST | 460.00 | 60.37 | 61.60 | 65.70 | 0.00 | - | 3 | 514 | 25.95% |
| LMT250117C00470000 | 2023-02-02 2:26PM EST | 470.00 | 55.46 | 56.30 | 60.50 | 0.00 | - | 1 | 63 | 25.53% |
| LMT250117C00480000 | 2023-01-30 11:26AM EST | 480.00 | 55.08 | 50.50 | 55.70 | 0.00 | - | 3 | 62 | 25.19% |
| LMT250117C00490000 | 2023-01-13 1:56PM EST | 490.00 | 51.25 | 47.40 | 50.50 | 0.00 | - | 4 | 695 | 24.60% |
| LMT250117C00500000 | 2023-02-02 1:09PM EST | 500.00 | 41.97 | 43.50 | 45.90 | 0.00 | - | 1 | 31 | 24.16% |
| LMT250117C00510000 | 2023-01-30 11:01AM EST | 510.00 | 43.20 | 39.40 | 41.60 | 0.00 | - | 2 | 83 | 23.75% |
| LMT250117C00520000 | 2023-02-01 2:58PM EST | 520.00 | 39.46 | 34.80 | 38.70 | 0.00 | - | 3 | 50 | 23.81% |
| LMT250117C00530000 | 2023-01-25 2:41PM EST | 530.00 | 34.44 | 32.60 | 35.60 | 0.00 | - | 11 | 38 | 23.71% |
| LMT250117C00540000 | 2023-02-03 3:36PM EST | 540.00 | 30.37 | 28.30 | 32.30 | -2.42 | -7.38% | 36 | 84 | 23.44% |
| LMT250117C00550000 | 2023-02-02 9:34AM EST | 550.00 | 27.81 | 25.40 | 28.20 | +1.71 | +6.55% | 4 | 439 | 22.75% |
| LMT250117C00560000 | 2023-01-18 3:00PM EST | 560.00 | 25.80 | 23.70 | 26.50 | 0.00 | - | 2 | 5 | 22.99% |
| LMT250117C00570000 | 2022-12-12 3:24PM EST | 570.00 | 46.15 | 31.80 | 35.50 | 0.00 | - | 5 | 5 | 27.76% |
| LMT250117C00580000 | 2023-01-24 9:52AM EST | 580.00 | 19.05 | 19.40 | 21.20 | 0.00 | - | 3 | 42 | 22.41% |
| LMT250117C00600000 | 2023-01-25 9:34AM EST | 600.00 | 17.00 | 15.40 | 16.90 | 0.00 | - | 70 | 47 | 21.95% |
| LMT250117C00620000 | 2023-02-01 11:16AM EST | 620.00 | 13.20 | 12.20 | 13.70 | 0.00 | - | 9 | 31 | 21.74% |
| LMT250117C00640000 | 2023-01-24 11:11AM EST | 640.00 | 10.00 | 9.50 | 11.30 | 0.00 | - | 1 | 3 | 21.69% |
| LMT250117C00660000 | 2023-01-26 10:56AM EST | 660.00 | 9.10 | 7.50 | 8.70 | 0.00 | - | 4 | 5 | 21.25% |
| LMT250117C00680000 | 2023-01-26 10:28AM EST | 680.00 | 7.90 | 5.90 | 6.90 | 0.00 | - | 6 | 7 | 21.05% |
| LMT250117C00700000 | 2023-01-25 10:22AM EST | 700.00 | 6.27 | 4.60 | 5.30 | 0.00 | - | 2 | 4 | 20.74% |
| LMT250117C00720000 | 2023-01-27 9:39AM EST | 720.00 | 5.00 | 3.70 | 5.10 | 0.00 | - | 2 | 17 | 21.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2023-01-30 9:30AM EST | 200.00 | 2.57 | 2.10 | 3.00 | 0.00 | - | 1 | 19 | 35.86% |
| LMT250117P00210000 | 2023-01-30 9:30AM EST | 210.00 | 2.97 | 2.50 | 3.60 | 0.00 | - | 1 | 12 | 35.30% |
| LMT250117P00220000 | 2022-09-19 1:12PM EST | 220.00 | 8.80 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 41.87% |
| LMT250117P00230000 | 2022-10-27 9:28AM EST | 230.00 | 6.90 | 4.80 | 6.80 | 0.00 | - | 1 | 0 | 36.85% |
| LMT250117P00240000 | 2023-01-26 11:14AM EST | 240.00 | 4.70 | 3.90 | 5.20 | 0.00 | - | 2 | 12 | 32.65% |
| LMT250117P00250000 | 2023-01-23 1:08PM EST | 250.00 | 6.56 | 4.40 | 5.10 | 0.00 | - | 1 | 17 | 30.77% |
| LMT250117P00260000 | 2023-01-19 11:26AM EST | 260.00 | 8.30 | 5.20 | 5.70 | 0.00 | - | 1 | 6 | 29.93% |
| LMT250117P00270000 | 2023-01-31 12:54PM EST | 270.00 | 6.00 | 5.70 | 6.40 | 0.00 | - | 9 | 9 | 29.16% |
| LMT250117P00280000 | 2023-01-27 1:12PM EST | 280.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 2 | 6 | 28.44% |
| LMT250117P00290000 | 2023-01-23 12:01PM EST | 290.00 | 10.55 | 7.50 | 8.10 | 0.00 | - | 2 | 84 | 27.76% |
| LMT250117P00300000 | 2023-02-02 12:54PM EST | 300.00 | 9.50 | 8.60 | 9.20 | 0.00 | - | 12 | 25 | 27.20% |
| LMT250117P00310000 | 2023-02-01 3:46PM EST | 310.00 | 10.10 | 9.70 | 10.40 | 0.00 | - | 1 | 29 | 26.63% |
| LMT250117P00320000 | 2023-01-30 10:18AM EST | 320.00 | 10.60 | 10.90 | 11.60 | 0.00 | - | 10 | 17 | 25.98% |
| LMT250117P00330000 | 2022-11-15 3:29PM EST | 330.00 | 20.00 | 15.40 | 16.60 | 0.00 | - | 1 | 11 | 27.91% |
| LMT250117P00340000 | 2023-01-27 10:10AM EST | 340.00 | 14.10 | 13.80 | 14.60 | 0.00 | - | 4 | 41 | 24.88% |
| LMT250117P00350000 | 2023-02-03 2:52PM EST | 350.00 | 16.00 | 14.90 | 16.30 | +0.30 | +1.91% | 11 | 55 | 24.34% |
| LMT250117P00360000 | 2023-02-02 1:54PM EST | 360.00 | 18.50 | 17.20 | 19.00 | 0.00 | - | 4 | 20 | 24.29% |
| LMT250117P00370000 | 2023-01-31 1:41PM EST | 370.00 | 19.90 | 18.70 | 21.30 | 0.00 | - | 858 | 859 | 23.87% |
| LMT250117P00380000 | 2023-02-01 12:45PM EST | 380.00 | 21.98 | 20.80 | 23.90 | 0.00 | - | 1 | 29 | 23.51% |
| LMT250117P00390000 | 2023-01-18 3:07PM EST | 390.00 | 33.60 | 24.00 | 25.50 | 0.00 | - | 1 | 9 | 22.56% |
| LMT250117P00400000 | 2023-02-01 3:04PM EST | 400.00 | 26.80 | 26.30 | 28.30 | 0.00 | - | 1 | 96 | 22.12% |
| LMT250117P00410000 | 2023-01-18 2:35PM EST | 410.00 | 41.16 | 28.50 | 31.40 | 0.00 | - | 1 | 5 | 21.71% |
| LMT250117P00420000 | 2023-01-26 12:59PM EST | 420.00 | 33.70 | 32.40 | 34.50 | 0.00 | - | 1 | 23 | 21.20% |
| LMT250117P00430000 | 2023-02-03 1:14PM EST | 430.00 | 37.00 | 34.90 | 37.60 | -3.87 | -9.47% | 20 | 16 | 20.60% |
| LMT250117P00440000 | 2023-02-03 9:30AM EST | 440.00 | 41.00 | 38.40 | 41.40 | -1.00 | -2.38% | 1 | 18 | 20.18% |
| LMT250117P00450000 | 2023-01-24 1:03PM EST | 450.00 | 52.00 | 42.30 | 46.20 | 0.00 | - | 1 | 10 | 20.05% |
| LMT250117P00460000 | 2023-02-02 11:38AM EST | 460.00 | 49.23 | 46.90 | 49.80 | 0.00 | - | 1 | 3 | 19.33% |
| LMT250117P00470000 | 2023-01-30 3:35PM EST | 470.00 | 52.49 | 50.70 | 55.10 | 0.00 | - | 4 | 6 | 19.17% |
| LMT250117P00480000 | 2023-01-30 1:32PM EST | 480.00 | 58.00 | 56.50 | 58.90 | 0.00 | - | 10 | 11 | 18.30% |
| LMT250117P00490000 | 2023-01-30 1:01PM EST | 490.00 | 61.98 | 61.50 | 63.90 | 0.00 | - | 20 | 27 | 17.77% |
| LMT250117P00500000 | 2023-01-30 11:00AM EST | 500.00 | 66.40 | 66.70 | 70.40 | 0.00 | - | 3 | 14 | 17.71% |
| LMT250117P00510000 | 2023-01-03 12:13PM EST | 510.00 | 73.50 | 73.30 | 77.10 | 0.00 | - | 2 | 51 | 17.61% |
| LMT250117P00530000 | 2022-12-15 10:16AM EST | 530.00 | 84.40 | 97.30 | 102.70 | 0.00 | - | 1 | 13 | 22.20% |
| LMT250117P00540000 | 2023-01-13 10:29AM EST | 540.00 | 108.70 | 91.90 | 94.90 | 0.00 | - | 1 | 16 | 15.48% |
| LMT250117P00550000 | 2023-01-24 11:20AM EST | 550.00 | 111.00 | 99.00 | 103.50 | 0.00 | - | 1 | 9 | 15.70% |
| LMT250117P00570000 | 2023-01-26 3:07PM EST | 570.00 | 114.10 | 114.80 | 119.30 | 0.00 | - | - | 2 | 15.06% |
| LMT250117P00580000 | 2023-01-26 12:21PM EST | 580.00 | 122.54 | 123.50 | 127.60 | 0.00 | - | 2 | 20 | 14.74% |
| LMT250117P00600000 | 2023-01-26 12:21PM EST | 600.00 | 139.80 | 140.20 | 147.70 | 0.00 | - | 2 | 12 | 16.20% |
| LMT250117P00620000 | 2022-11-04 11:50AM EST | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
