Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317C00320000 | 2022-08-05 1:46PM EST | 320.00 | 110.95 | 113.60 | 115.00 | 0.00 | - | - | 1 | 0.00% |
| LMT230317C00350000 | 2022-07-19 9:51AM EST | 350.00 | 56.50 | 87.60 | 89.00 | 0.00 | - | - | 30 | 0.00% |
| LMT230317C00360000 | 2022-07-20 12:35PM EST | 360.00 | 57.60 | 79.60 | 80.90 | 0.00 | - | - | 1 | 0.00% |
| LMT230317C00365000 | 2022-07-20 1:32PM EST | 365.00 | 53.20 | 75.60 | 77.00 | 0.00 | - | - | 6 | 0.00% |
| LMT230317C00380000 | 2022-08-03 12:27PM EST | 380.00 | 65.70 | 63.60 | 65.70 | 0.00 | - | - | 5 | 0.00% |
| LMT230317C00395000 | 2022-07-26 12:09PM EST | 395.00 | 38.00 | 53.30 | 55.00 | 0.00 | - | - | 3 | 0.00% |
| LMT230317C00400000 | 2022-08-10 10:26AM EST | 400.00 | 54.13 | 50.20 | 51.80 | +20.53 | +61.10% | 3 | 4 | 0.00% |
| LMT230317C00405000 | 2022-07-29 10:34AM EST | 405.00 | 37.07 | 46.70 | 48.60 | 0.00 | - | - | 3 | 0.00% |
| LMT230317C00410000 | 2022-08-08 10:44AM EST | 410.00 | 42.76 | 43.70 | 45.30 | 0.00 | - | - | 4 | 0.00% |
| LMT230317C00415000 | 2022-07-28 9:45AM EST | 415.00 | 27.67 | 41.20 | 42.20 | 0.00 | - | - | 32 | 0.00% |
| LMT230317C00420000 | 2022-08-08 2:39PM EST | 420.00 | 36.20 | 38.40 | 39.30 | 0.00 | - | 1 | 12 | 0.00% |
| LMT230317C00425000 | 2022-08-03 1:45PM EST | 425.00 | 37.98 | 35.20 | 36.70 | 0.00 | - | 5 | 15 | 19.44% |
| LMT230317C00430000 | 2022-08-05 8:35AM EST | 430.00 | 33.44 | 33.10 | 34.00 | 0.00 | - | 5 | 7 | 22.84% |
| LMT230317C00435000 | 2022-08-11 10:20AM EST | 435.00 | 32.75 | 30.40 | 31.40 | -0.70 | -2.09% | 1 | 7 | 25.07% |
| LMT230317C00440000 | 2022-08-10 2:50PM EST | 440.00 | 29.90 | 28.00 | 29.00 | -0.80 | -2.61% | 10 | 4 | 26.87% |
| LMT230317C00445000 | 2022-08-10 12:39PM EST | 445.00 | 27.40 | 26.00 | 26.70 | -1.60 | -5.52% | 26 | 25 | 28.27% |
| LMT230317C00450000 | 2022-08-02 12:55PM EST | 450.00 | 27.10 | 23.80 | 24.60 | 0.00 | - | 7 | 52 | 29.53% |
| LMT230317C00460000 | 2022-08-10 11:13AM EST | 460.00 | 21.00 | 20.20 | 20.70 | +1.90 | +9.95% | 5 | 6 | 31.43% |
| LMT230317C00465000 | 2022-07-28 2:49PM EST | 465.00 | 11.40 | 18.40 | 18.90 | 0.00 | - | - | 2 | 32.15% |
| LMT230317C00470000 | 2022-07-22 11:36AM EST | 470.00 | 9.66 | 16.60 | 17.20 | 0.00 | - | - | 4 | 32.75% |
| LMT230317C00475000 | 2022-07-26 2:00PM EST | 475.00 | 8.30 | 15.20 | 15.70 | 0.00 | - | - | 23 | 33.40% |
| LMT230317C00480000 | 2022-08-10 10:52AM EST | 480.00 | 14.65 | 13.60 | 14.30 | +1.25 | +9.33% | 1 | 9 | 33.98% |
| LMT230317C00485000 | 2022-08-03 9:14AM EST | 485.00 | 12.30 | 12.40 | 12.90 | 0.00 | - | 3 | 3 | 34.34% |
| LMT230317C00490000 | 2022-08-10 11:36AM EST | 490.00 | 12.00 | 11.10 | 11.70 | +1.05 | +9.59% | 1 | 2 | 34.81% |
| LMT230317C00495000 | 2022-08-10 9:24AM EST | 495.00 | 11.20 | 10.20 | 10.60 | +1.00 | +9.80% | 2 | 6 | 35.24% |
| LMT230317C00500000 | 2022-08-10 9:24AM EST | 500.00 | 10.10 | 9.20 | 9.50 | +1.50 | +17.44% | 6 | 16 | 35.48% |
| LMT230317C00505000 | 2022-08-10 9:24AM EST | 505.00 | 9.10 | 8.20 | 8.60 | +1.30 | +16.67% | 2 | 6 | 35.90% |
| LMT230317C00510000 | 2022-08-02 9:15AM EST | 510.00 | 8.40 | 7.10 | 7.80 | 0.00 | - | 1 | 1 | 36.33% |
| LMT230317C00515000 | 2022-08-04 1:23PM EST | 515.00 | 8.09 | 6.60 | 7.00 | 0.00 | - | - | 10 | 36.60% |
| LMT230317C00520000 | 2022-07-15 1:29PM EST | 520.00 | 4.07 | 5.70 | 6.30 | 0.00 | - | - | 15 | 36.91% |
| LMT230317C00525000 | 2022-08-03 12:37PM EST | 525.00 | 6.09 | 5.30 | 5.60 | 0.00 | - | - | 1 | 37.06% |
| LMT230317C00530000 | 2022-08-10 2:30PM EST | 530.00 | 5.40 | 4.70 | 5.00 | -0.10 | -1.82% | 1 | 4 | 37.27% |
| LMT230317C00545000 | 2022-08-02 11:28AM EST | 545.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 38.06% |
| LMT230317C00550000 | 2022-08-05 9:16AM EST | 550.00 | 3.25 | 2.85 | 3.20 | 0.00 | - | - | 1 | 38.23% |
| LMT230317C00560000 | 2022-08-08 12:16PM EST | 560.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | - | 2 | 38.65% |
| LMT230317C00565000 | 2022-08-08 9:08AM EST | 565.00 | 2.39 | 2.05 | 2.30 | 0.00 | - | - | 1 | 38.97% |
| LMT230317C00570000 | 2022-08-08 12:49PM EST | 570.00 | 2.10 | 1.85 | 2.10 | 0.00 | - | 1 | 6 | 39.37% |
| LMT230317C00600000 | 2022-08-05 9:16AM EST | 600.00 | 0.95 | 0.90 | 1.65 | 0.00 | - | - | 1 | 44.04% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230317P00200000 | 2022-08-11 9:28AM EST | 200.00 | 0.60 | 0.40 | 1.15 | -0.84 | -58.33% | 2 | 25 | 109.47% |
| LMT230317P00210000 | 2022-07-20 11:03AM EST | 210.00 | 1.62 | 0.55 | 1.35 | 0.00 | - | - | 1 | 106.84% |
| LMT230317P00230000 | 2022-07-20 9:01AM EST | 230.00 | 2.31 | 0.90 | 1.90 | 0.00 | - | - | 25 | 101.86% |
| LMT230317P00240000 | 2022-08-08 9:20AM EST | 240.00 | 1.70 | 1.10 | 2.15 | 0.00 | - | - | 11 | 98.83% |
| LMT230317P00250000 | 2022-08-10 9:18AM EST | 250.00 | 2.00 | 1.35 | 2.50 | -1.20 | -37.50% | 1 | 3 | 96.31% |
| LMT230317P00260000 | 2022-07-15 2:31PM EST | 260.00 | 3.70 | 1.65 | 2.90 | 0.00 | - | - | 2 | 93.91% |
| LMT230317P00270000 | 2022-07-19 12:40PM EST | 270.00 | 5.00 | 2.00 | 3.30 | 0.00 | - | - | 1 | 91.36% |
| LMT230317P00280000 | 2022-07-22 10:14AM EST | 280.00 | 4.90 | 2.80 | 3.30 | 0.00 | - | - | 10 | 88.70% |
| LMT230317P00285000 | 2022-07-19 11:02AM EST | 285.00 | 6.80 | 3.30 | 3.50 | 0.00 | - | - | 1 | 88.16% |
| LMT230317P00300000 | 2022-08-03 9:15AM EST | 300.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 30 | 85.68% |
| LMT230317P00305000 | 2022-08-11 10:12AM EST | 305.00 | 4.58 | 4.60 | 5.20 | +4.58 | - | 1 | 0 | 85.07% |
| LMT230317P00310000 | 2022-08-09 2:59PM EST | 310.00 | 5.50 | 5.10 | 5.40 | 0.00 | - | 2 | 35 | 83.90% |
| LMT230317P00315000 | 2022-07-15 9:12AM EST | 315.00 | 10.00 | 5.60 | 5.80 | 0.00 | - | - | 2 | 83.06% |
| LMT230317P00330000 | 2022-08-11 8:52AM EST | 330.00 | 7.30 | 7.10 | 7.60 | -0.50 | -6.41% | 10 | 21 | 80.91% |
| LMT230317P00350000 | 2022-08-11 1:11PM EST | 350.00 | 10.05 | 10.00 | 10.70 | +10.05 | - | 1 | 0 | 78.77% |
| LMT230317P00360000 | 2022-08-11 12:16PM EST | 360.00 | 11.50 | 11.80 | 12.20 | -5.90 | -33.91% | 3 | 2 | 77.32% |
| LMT230317P00365000 | 2022-08-11 11:12AM EST | 365.00 | 12.40 | 12.70 | 13.30 | +12.40 | - | 1 | 0 | 76.84% |
| LMT230317P00370000 | 2022-08-05 2:51PM EST | 370.00 | 14.80 | 13.80 | 14.30 | 0.00 | - | - | 5 | 76.34% |
| LMT230317P00380000 | 2022-07-18 9:53AM EST | 380.00 | 28.10 | 16.00 | 17.10 | 0.00 | - | - | 5 | 75.80% |
| LMT230317P00390000 | 2022-07-18 2:05PM EST | 390.00 | 34.60 | 18.50 | 20.20 | 0.00 | - | - | 5 | 75.28% |
| LMT230317P00395000 | 2022-07-25 9:11AM EST | 395.00 | 32.80 | 20.30 | 21.70 | 0.00 | - | - | 36 | 75.29% |
| LMT230317P00400000 | 2022-07-22 9:29AM EST | 400.00 | 33.20 | 21.70 | 22.90 | 0.00 | - | - | 2 | 74.49% |
| LMT230317P00405000 | 2022-08-02 2:44PM EST | 405.00 | 23.94 | 23.50 | 25.20 | 0.00 | - | 1 | 1 | 74.93% |
| LMT230317P00410000 | 2022-08-03 9:17AM EST | 410.00 | 28.80 | 25.40 | 27.00 | 0.00 | - | 2 | 2 | 74.85% |
| LMT230317P00415000 | 2022-08-09 12:29PM EST | 415.00 | 28.80 | 27.70 | 28.20 | 0.00 | - | 5 | 4 | 74.45% |
| LMT230317P00420000 | 2022-08-02 2:44PM EST | 420.00 | 29.74 | 29.70 | 31.40 | 0.00 | - | 1 | 1 | 75.35% |
| LMT230317P00430000 | 2022-08-02 1:20PM EST | 430.00 | 33.85 | 34.30 | 35.30 | 0.00 | - | 2 | 20 | 75.10% |
| LMT230317P00435000 | 2022-07-25 12:49PM EST | 435.00 | 54.00 | 36.60 | 37.40 | 0.00 | - | - | 6 | 74.90% |
| LMT230317P00440000 | 2022-08-10 2:50PM EST | 440.00 | 37.60 | 39.30 | 40.50 | -2.20 | -5.53% | - | 3 | 75.67% |
| LMT230317P00465000 | 2022-08-05 9:17AM EST | 465.00 | 58.90 | 54.10 | 54.90 | 0.00 | - | - | 1 | 77.65% |
| LMT230317P00490000 | 2022-08-02 11:42AM EST | 490.00 | 72.70 | 71.40 | 73.60 | 0.00 | - | 1 | 1 | 81.85% |
© 2023 Yahoo. All rights reserved.
