Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00350000 | 2022-09-21 2:47PM EDT | 350.00 | 81.47 | 60.30 | 62.80 | 0.00 | - | - | 47 | 98.61% |
| LMT220930C00355000 | 2022-09-23 9:40AM EDT | 355.00 | 58.20 | 55.00 | 58.40 | 0.00 | - | 1 | 1 | 93.77% |
| LMT220930C00375000 | 2022-09-20 11:20AM EDT | 375.00 | 42.50 | 34.70 | 38.60 | 0.00 | - | - | 1 | 65.36% |
| LMT220930C00380000 | 2022-09-19 3:59PM EDT | 380.00 | 36.85 | 30.30 | 33.30 | 0.00 | - | 4 | 0 | 59.78% |
| LMT220930C00385000 | 2022-09-21 9:45AM EDT | 385.00 | 46.00 | 25.60 | 28.50 | 0.00 | - | - | 1 | 54.74% |
| LMT220930C00395000 | 2022-09-20 11:20AM EDT | 395.00 | 23.90 | 16.30 | 19.10 | 0.00 | - | - | 1 | 53.14% |
| LMT220930C00400000 | 2022-09-23 3:50PM EDT | 400.00 | 14.30 | 12.70 | 14.50 | 0.00 | - | 12 | 24 | 46.12% |
| LMT220930C00405000 | 2022-09-26 9:40AM EDT | 405.00 | 10.00 | 9.40 | 10.70 | -1.31 | -11.58% | 1 | 18 | 42.35% |
| LMT220930C00407500 | 2022-09-23 3:57PM EDT | 407.50 | 9.28 | 7.40 | 9.20 | 0.00 | - | 2 | 1 | 41.83% |
| LMT220930C00410000 | 2022-09-26 9:36AM EDT | 410.00 | 6.60 | 6.40 | 7.40 | -1.40 | -17.50% | 2 | 67 | 39.11% |
| LMT220930C00412500 | 2022-09-26 9:42AM EDT | 412.50 | 5.00 | 5.10 | 6.40 | -1.58 | -24.01% | 2 | 101 | 39.91% |
| LMT220930C00415000 | 2022-09-23 3:56PM EDT | 415.00 | 5.50 | 3.90 | 5.00 | 0.00 | - | 244 | 166 | 37.89% |
| LMT220930C00417500 | 2022-09-23 2:48PM EDT | 417.50 | 4.00 | 2.85 | 3.90 | 0.00 | - | 65 | 113 | 36.68% |
| LMT220930C00420000 | 2022-09-26 9:42AM EDT | 420.00 | 2.81 | 2.25 | 3.00 | -0.52 | -15.62% | 21 | 277 | 35.78% |
| LMT220930C00422500 | 2022-09-23 3:49PM EDT | 422.50 | 2.55 | 1.70 | 2.70 | 0.00 | - | 16 | 41 | 37.92% |
| LMT220930C00425000 | 2022-09-26 9:40AM EDT | 425.00 | 1.55 | 1.30 | 1.75 | -0.46 | -22.89% | 4 | 357 | 34.94% |
| LMT220930C00427500 | 2022-09-23 10:26AM EDT | 427.50 | 2.05 | 1.00 | 1.35 | 0.00 | - | 18 | 46 | 35.02% |
| LMT220930C00430000 | 2022-09-26 9:43AM EDT | 430.00 | 0.85 | 0.65 | 0.95 | -0.35 | -29.17% | 23 | 283 | 34.28% |
| LMT220930C00432500 | 2022-09-26 9:31AM EDT | 432.50 | 0.35 | 0.50 | 0.80 | -0.90 | -72.00% | 2 | 55 | 35.45% |
| LMT220930C00435000 | 2022-09-26 9:41AM EDT | 435.00 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 3 | 152 | 34.84% |
| LMT220930C00437500 | 2022-09-23 12:52PM EDT | 437.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 6 | 42 | 38.11% |
| LMT220930C00440000 | 2022-09-23 3:59PM EDT | 440.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 302 | 306 | 38.14% |
| LMT220930C00442500 | 2022-09-23 10:13AM EDT | 442.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 12.50% |
| LMT220930C00445000 | 2022-09-23 11:47AM EDT | 445.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 7 | 101 | 42.82% |
| LMT220930C00450000 | 2022-09-26 9:43AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 85 | 219 | 12.50% |
| LMT220930C00455000 | 2022-09-23 2:41PM EDT | 455.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 77 | 198 | 44.97% |
| LMT220930C00460000 | 2022-09-23 3:53PM EDT | 460.00 | 0.12 | 0.05 | 0.00 | 0.00 | - | 7 | 61 | 25.00% |
| LMT220930C00465000 | 2022-09-23 9:44AM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| LMT220930C00470000 | 2022-09-23 2:39PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 54.10% |
| LMT220930C00475000 | 2022-09-21 2:48PM EDT | 475.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| LMT220930C00480000 | 2022-08-29 10:56AM EDT | 480.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 61.04% |
| LMT220930C00485000 | 2022-08-17 1:40PM EDT | 485.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT220930C00490000 | 2022-09-22 3:31PM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 66.21% |
| LMT220930C00495000 | 2022-08-29 11:50AM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMT220930C00500000 | 2022-08-30 10:08AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LMT220930C00580000 | 2022-09-09 3:34PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LMT220930C00590000 | 2022-09-08 3:02PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LMT220930C00600000 | 2022-09-21 3:09PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 241 | 127.54% |
| LMT220930C00610000 | 2022-09-21 3:00PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| LMT220930C00620000 | 2022-09-26 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 129 | 125.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00310000 | 2022-08-31 2:57PM EDT | 310.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 8 | 100.59% |
| LMT220930P00320000 | 2022-08-31 2:56PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMT220930P00325000 | 2022-09-08 3:26PM EDT | 325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 85.35% |
| LMT220930P00330000 | 2022-09-08 3:26PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LMT220930P00335000 | 2022-09-16 1:10PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LMT220930P00340000 | 2022-09-20 2:06PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 58.59% |
| LMT220930P00345000 | 2022-09-19 11:27AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LMT220930P00350000 | 2022-09-14 10:36AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LMT220930P00355000 | 2022-09-08 9:41AM EDT | 355.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LMT220930P00360000 | 2022-09-23 2:36PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LMT220930P00365000 | 2022-09-19 11:46AM EDT | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 25.00% |
| LMT220930P00370000 | 2022-09-23 3:33PM EDT | 370.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 10 | 50.73% |
| LMT220930P00375000 | 2022-09-26 9:30AM EDT | 375.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 20 | 143 | 48.29% |
| LMT220930P00380000 | 2022-09-23 3:49PM EDT | 380.00 | 0.47 | 0.15 | 0.65 | 0.00 | - | 28 | 77 | 44.14% |
| LMT220930P00385000 | 2022-09-26 9:30AM EDT | 385.00 | 0.65 | 0.50 | 0.75 | -0.01 | -1.52% | 149 | 239 | 39.53% |
| LMT220930P00390000 | 2022-09-26 9:42AM EDT | 390.00 | 0.90 | 0.85 | 1.75 | -0.22 | -19.64% | 75 | 181 | 43.24% |
| LMT220930P00395000 | 2022-09-26 9:34AM EDT | 395.00 | 1.30 | 1.15 | 1.70 | -0.25 | -16.13% | 14 | 70 | 35.35% |
| LMT220930P00400000 | 2022-09-26 9:42AM EDT | 400.00 | 2.30 | 2.30 | 2.70 | -0.43 | -15.75% | 5 | 200 | 34.17% |
| LMT220930P00405000 | 2022-09-26 9:32AM EDT | 405.00 | 3.40 | 3.00 | 4.10 | -0.50 | -12.82% | 23 | 107 | 32.69% |
| LMT220930P00407500 | 2022-09-23 3:02PM EDT | 407.50 | 5.69 | 4.00 | 4.80 | 0.00 | - | 43 | 98 | 30.88% |
| LMT220930P00410000 | 2022-09-26 9:43AM EDT | 410.00 | 5.70 | 5.40 | 6.40 | +0.20 | +3.64% | 9 | 133 | 33.00% |
| LMT220930P00412500 | 2022-09-23 3:49PM EDT | 412.50 | 6.70 | 6.10 | 7.30 | 0.00 | - | 53 | 141 | 30.57% |
| LMT220930P00415000 | 2022-09-26 9:39AM EDT | 415.00 | 8.45 | 7.60 | 9.10 | +0.42 | +5.23% | 4 | 97 | 32.07% |
| LMT220930P00417500 | 2022-09-23 2:59PM EDT | 417.50 | 11.25 | 8.90 | 10.30 | 0.00 | - | 10 | 79 | 29.30% |
| LMT220930P00420000 | 2022-09-23 3:20PM EDT | 420.00 | 11.20 | 10.60 | 11.90 | 0.00 | - | 8 | 97 | 27.59% |
| LMT220930P00422500 | 2022-09-23 2:59PM EDT | 422.50 | 14.85 | 12.30 | 14.20 | 0.00 | - | 13 | 33 | 29.80% |
| LMT220930P00425000 | 2022-09-23 3:32PM EDT | 425.00 | 14.95 | 14.00 | 16.00 | 0.00 | - | 13 | 74 | 27.12% |
| LMT220930P00427500 | 2022-09-23 3:50PM EDT | 427.50 | 17.30 | 15.90 | 18.90 | 0.00 | - | 3 | 13 | 33.96% |
| LMT220930P00430000 | 2022-09-23 10:34AM EDT | 430.00 | 17.70 | 18.20 | 20.70 | 0.00 | - | 1 | 46 | 29.35% |
| LMT220930P00432500 | 2022-09-23 11:27AM EDT | 432.50 | 20.70 | 20.80 | 22.80 | 0.00 | - | 3 | 17 | 24.17% |
| LMT220930P00435000 | 2022-09-21 2:43PM EDT | 435.00 | 9.50 | 22.50 | 25.10 | 0.00 | - | 5 | 13 | 0.00% |
| LMT220930P00437500 | 2022-09-21 10:15AM EDT | 437.50 | 10.10 | 24.50 | 29.00 | 0.00 | - | - | 1 | 46.90% |
| LMT220930P00440000 | 2022-09-23 12:17PM EDT | 440.00 | 30.65 | 27.30 | 30.10 | 0.00 | - | 1 | 13 | 0.00% |
| LMT220930P00442500 | 2022-09-21 10:17AM EDT | 442.50 | 13.20 | 29.90 | 33.00 | 0.00 | - | - | 7 | 38.09% |
| LMT220930P00445000 | 2022-09-21 9:54AM EDT | 445.00 | 16.10 | 31.80 | 35.40 | 0.00 | - | 2 | 4 | 37.79% |
| LMT220930P00450000 | 2022-09-21 2:07PM EDT | 450.00 | 23.30 | 37.30 | 40.60 | 0.00 | - | - | 100 | 46.97% |
| LMT220930P00455000 | 2022-09-21 2:44PM EDT | 455.00 | 24.90 | 42.00 | 45.30 | 0.00 | - | - | 1 | 42.19% |
© 2022 Yahoo. All rights reserved.
