Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230120C00165000 | 2022-01-03 3:30PM EDT | 165.00 | 190.43 | 189.00 | 198.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT230120C00170000 | 2021-11-10 7:47AM EDT | 170.00 | 174.00 | 171.50 | 181.50 | 0.00 | - | 7 | 7 | 0.00% |
| LMT230120C00175000 | 2021-11-10 7:47AM EDT | 175.00 | 210.40 | 166.50 | 176.50 | 0.00 | - | 19 | 0 | 0.00% |
| LMT230120C00180000 | 2021-12-29 2:27PM EDT | 180.00 | 174.10 | 174.00 | 183.00 | 0.00 | - | 10 | 14 | 0.00% |
| LMT230120C00185000 | 2021-11-10 7:47AM EDT | 185.00 | 167.60 | 156.50 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT230120C00190000 | 2021-11-29 4:19PM EDT | 190.00 | 152.02 | 160.00 | 169.50 | 0.00 | - | 14 | 0 | 0.00% |
| LMT230120C00195000 | 2021-11-10 7:47AM EDT | 195.00 | 167.61 | 146.60 | 155.50 | 0.00 | - | 32 | 0 | 0.00% |
| LMT230120C00200000 | 2021-12-31 4:33PM EDT | 200.00 | 156.44 | 154.50 | 162.70 | 0.00 | - | 1 | 19 | 0.00% |
| LMT230120C00210000 | 2021-11-29 4:19PM EDT | 210.00 | 132.00 | 140.20 | 149.40 | 0.00 | - | 8 | 4 | 0.00% |
| LMT230120C00220000 | 2021-11-29 4:19PM EDT | 220.00 | 122.00 | 130.90 | 139.30 | 0.00 | - | 6 | 2 | 0.00% |
| LMT230120C00230000 | 2021-12-31 3:14PM EDT | 230.00 | 126.04 | 124.00 | 133.40 | 0.00 | - | 1 | 20 | 0.00% |
| LMT230120C00240000 | 2021-11-10 7:47AM EDT | 240.00 | 105.00 | 103.00 | 113.00 | 0.00 | - | 5 | 7 | 0.00% |
| LMT230120C00250000 | 2022-01-05 10:45AM EDT | 250.00 | 114.00 | 104.50 | 113.90 | +12.25 | +12.04% | 1 | 75 | 0.00% |
| LMT230120C00260000 | 2022-01-03 11:07AM EDT | 260.00 | 97.07 | 96.90 | 104.40 | 0.00 | - | 1 | 75 | 0.00% |
| LMT230120C00270000 | 2021-12-10 12:13PM EDT | 270.00 | 82.00 | 90.00 | 92.20 | 0.00 | - | 3 | 56 | 0.00% |
| LMT230120C00280000 | 2021-12-31 4:05PM EDT | 280.00 | 81.30 | 79.90 | 84.00 | 0.00 | - | 1 | 69 | 0.00% |
| LMT230120C00290000 | 2022-01-05 4:42PM EDT | 290.00 | 75.75 | 72.00 | 75.40 | -1.65 | -2.13% | 2 | 846 | 0.00% |
| LMT230120C00300000 | 2022-01-05 1:00PM EDT | 300.00 | 70.20 | 63.80 | 67.70 | +0.70 | +1.01% | 2 | 1,333 | 0.00% |
| LMT230120C00310000 | 2022-01-04 2:29PM EDT | 310.00 | 62.20 | 58.20 | 62.20 | 0.00 | - | 1 | 59 | 0.00% |
| LMT230120C00320000 | 2022-01-04 2:11PM EDT | 320.00 | 54.70 | 51.70 | 53.40 | 0.00 | - | 3 | 183 | 0.00% |
| LMT230120C00330000 | 2022-01-04 12:28PM EDT | 330.00 | 47.10 | 43.50 | 46.80 | 0.00 | - | 12 | 380 | 0.00% |
| LMT230120C00340000 | 2022-01-05 11:48AM EDT | 340.00 | 42.40 | 37.70 | 40.90 | +0.40 | +0.95% | 3 | 473 | 0.00% |
| LMT230120C00345000 | 2022-01-03 3:50PM EDT | 345.00 | 34.15 | 33.00 | 38.00 | 0.00 | - | 2 | 339 | 0.00% |
| LMT230120C00350000 | 2022-01-05 3:43PM EDT | 350.00 | 35.12 | 32.40 | 35.40 | -0.70 | -1.95% | 4 | 291 | 0.00% |
| LMT230120C00355000 | 2022-01-03 3:10PM EDT | 355.00 | 29.00 | 29.80 | 32.80 | 0.00 | - | 1 | 90 | 0.00% |
| LMT230120C00360000 | 2022-01-05 12:52PM EDT | 360.00 | 31.40 | 27.40 | 30.30 | +1.59 | +5.33% | 16 | 371 | 0.00% |
| LMT230120C00365000 | 2022-01-05 3:42PM EDT | 365.00 | 28.00 | 24.60 | 28.30 | -0.10 | -0.36% | 1 | 321 | 0.00% |
| LMT230120C00370000 | 2022-01-05 3:43PM EDT | 370.00 | 25.80 | 22.40 | 25.90 | +0.30 | +1.18% | 3 | 365 | 0.00% |
| LMT230120C00375000 | 2022-01-05 3:32PM EDT | 375.00 | 23.90 | 20.30 | 24.20 | -0.40 | -1.65% | 4 | 266 | 0.00% |
| LMT230120C00380000 | 2022-01-05 4:09PM EDT | 380.00 | 21.50 | 18.60 | 21.90 | -0.50 | -2.27% | 4 | 335 | 0.00% |
| LMT230120C00385000 | 2022-01-05 4:42PM EDT | 385.00 | 18.90 | 17.90 | 22.90 | -1.10 | -5.50% | 3 | 273 | 0.00% |
| LMT230120C00390000 | 2022-01-05 12:10PM EDT | 390.00 | 18.30 | 16.10 | 19.90 | +0.38 | +2.12% | 3 | 256 | 0.00% |
| LMT230120C00395000 | 2022-01-05 12:12PM EDT | 395.00 | 16.70 | 13.90 | 17.50 | +3.30 | +24.63% | 3 | 83 | 0.00% |
| LMT230120C00400000 | 2022-01-05 4:56PM EDT | 400.00 | 13.30 | 13.00 | 14.50 | -1.26 | -8.65% | 21 | 265 | 0.00% |
| LMT230120C00405000 | 2022-01-05 12:12PM EDT | 405.00 | 13.60 | 9.10 | 13.30 | +0.87 | +6.83% | 4 | 20 | 0.00% |
| LMT230120C00410000 | 2022-01-05 4:08PM EDT | 410.00 | 11.63 | 7.10 | 12.00 | +1.81 | +18.43% | 3 | 109 | 3.57% |
| LMT230120C00415000 | 2022-01-05 12:21PM EDT | 415.00 | 10.90 | 8.40 | 10.70 | +2.37 | +27.78% | 2 | 27 | 5.80% |
| LMT230120C00420000 | 2022-01-05 2:01PM EDT | 420.00 | 8.00 | 6.30 | 9.40 | -1.31 | -14.07% | 2 | 229 | 7.02% |
| LMT230120C00425000 | 2021-12-16 1:23PM EDT | 425.00 | 7.50 | 7.10 | 8.50 | 0.00 | - | 2 | 56 | 8.15% |
| LMT230120C00430000 | 2022-01-05 1:13PM EDT | 430.00 | 8.10 | 4.80 | 7.60 | +3.10 | +62.00% | 1 | 48 | 9.02% |
| LMT230120C00435000 | 2021-12-31 12:44PM EDT | 435.00 | 5.50 | 2.35 | 6.80 | 0.00 | - | 3 | 166 | 9.77% |
| LMT230120C00440000 | 2022-01-03 4:35PM EDT | 440.00 | 4.70 | 3.20 | 6.30 | 0.00 | - | 1 | 28 | 10.63% |
| LMT230120C00450000 | 2021-12-31 2:56PM EDT | 450.00 | 4.00 | 1.85 | 4.90 | 0.00 | - | 1 | 126 | 11.61% |
| LMT230120C00460000 | 2022-01-05 1:27PM EDT | 460.00 | 4.00 | 2.50 | 3.90 | +0.50 | +14.29% | 6 | 16 | 12.54% |
| LMT230120C00470000 | 2022-01-04 4:47PM EDT | 470.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 5 | 35 | 13.88% |
| LMT230120C00480000 | 2022-01-04 3:26PM EDT | 480.00 | 2.55 | 1.60 | 2.85 | 0.00 | - | 3 | 64 | 14.65% |
| LMT230120C00490000 | 2021-12-03 3:17PM EDT | 490.00 | 2.65 | 1.65 | 2.20 | 0.00 | - | 50 | 173 | 15.13% |
| LMT230120C00500000 | 2022-01-05 12:19PM EDT | 500.00 | 1.90 | 1.45 | 2.05 | +0.51 | +36.69% | 4 | 383 | 16.28% |
| LMT230120C00510000 | 2021-12-10 4:49PM EDT | 510.00 | 1.95 | 0.00 | 7.30 | 0.00 | - | 11 | 9 | 25.36% |
| LMT230120C00520000 | 2021-12-14 10:45AM EDT | 520.00 | 2.30 | 0.00 | 7.70 | 0.00 | - | 2 | 73 | 27.43% |
| LMT230120C00530000 | 2022-01-05 1:00PM EDT | 530.00 | 1.37 | 0.75 | 2.30 | 0.00 | - | 2 | 3,684 | 20.76% |
| LMT230120C00540000 | 2022-01-05 3:00PM EDT | 540.00 | 1.46 | 0.90 | 1.50 | +0.24 | +19.67% | 24 | 222 | 20.08% |
| LMT230120C00560000 | 2022-01-05 1:00PM EDT | 560.00 | 1.10 | 0.55 | 2.00 | 0.00 | - | 2 | 1,893 | 23.65% |
| LMT230120C00580000 | 2022-01-05 3:34PM EDT | 580.00 | 0.75 | 0.75 | 1.20 | -0.23 | -23.47% | 46 | 3,107 | 23.45% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230120P00165000 | 2022-01-04 10:37AM EDT | 165.00 | 1.99 | 0.50 | 2.50 | 0.00 | - | 20 | 460 | 66.22% |
| LMT230120P00170000 | 2022-01-05 10:45AM EDT | 170.00 | 1.50 | 1.15 | 2.10 | -0.22 | -12.79% | 5 | 134 | 65.20% |
| LMT230120P00175000 | 2021-12-31 10:34AM EDT | 175.00 | 3.25 | 0.55 | 3.50 | 0.00 | - | 4 | 100 | 65.87% |
| LMT230120P00180000 | 2021-12-31 10:33AM EDT | 180.00 | 2.51 | 0.55 | 6.00 | 0.00 | - | 6 | 33 | 70.36% |
| LMT230120P00185000 | 2021-12-31 10:34AM EDT | 185.00 | 3.25 | 1.10 | 3.70 | 0.00 | - | 10 | 44 | 64.16% |
| LMT230120P00190000 | 2022-01-03 12:52PM EDT | 190.00 | 2.01 | 1.25 | 3.50 | 0.00 | - | 4 | 76 | 62.17% |
| LMT230120P00195000 | 2022-01-05 11:21AM EDT | 195.00 | 2.10 | 1.45 | 2.65 | -1.10 | -34.38% | 2 | 52 | 58.67% |
| LMT230120P00200000 | 2021-12-31 4:59PM EDT | 200.00 | 2.77 | 2.00 | 5.50 | 0.00 | - | 5 | 86 | 64.49% |
| LMT230120P00210000 | 2021-12-20 2:58PM EDT | 210.00 | 4.40 | 1.25 | 5.20 | 0.00 | - | 5 | 135 | 58.83% |
| LMT230120P00220000 | 2022-01-04 4:00PM EDT | 220.00 | 3.14 | 3.20 | 3.50 | 0.00 | - | 1 | 146 | 55.88% |
| LMT230120P00230000 | 2021-12-22 2:57PM EDT | 230.00 | 4.90 | 3.00 | 7.70 | 0.00 | - | 1 | 116 | 58.78% |
| LMT230120P00240000 | 2021-12-28 1:14PM EDT | 240.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 3 | 239 | 53.84% |
| LMT230120P00250000 | 2022-01-05 2:10PM EDT | 250.00 | 5.50 | 5.50 | 5.90 | +0.20 | +3.77% | 2 | 188 | 52.90% |
| LMT230120P00260000 | 2022-01-05 1:59PM EDT | 260.00 | 6.60 | 6.90 | 7.20 | +0.40 | +6.45% | 2 | 1,696 | 52.69% |
| LMT230120P00270000 | 2022-01-03 10:52AM EDT | 270.00 | 8.10 | 8.30 | 8.60 | 0.00 | - | 1 | 433 | 52.19% |
| LMT230120P00280000 | 2022-01-05 4:55PM EDT | 280.00 | 10.20 | 9.80 | 10.30 | 0.00 | - | 1 | 266 | 51.72% |
| LMT230120P00290000 | 2022-01-05 4:55PM EDT | 290.00 | 12.30 | 10.50 | 12.30 | +1.20 | +10.81% | 4 | 996 | 50.57% |
| LMT230120P00300000 | 2022-01-05 4:54PM EDT | 300.00 | 14.70 | 13.10 | 15.20 | +0.20 | +1.38% | 1 | 660 | 51.22% |
| LMT230120P00310000 | 2022-01-05 4:54PM EDT | 310.00 | 17.50 | 16.70 | 19.50 | +2.75 | +18.64% | 6 | 184 | 52.94% |
| LMT230120P00320000 | 2022-01-05 4:57PM EDT | 320.00 | 20.70 | 19.60 | 20.90 | +1.90 | +10.11% | 3 | 421 | 51.95% |
| LMT230120P00330000 | 2022-01-05 4:54PM EDT | 330.00 | 24.10 | 23.20 | 25.10 | +1.50 | +6.64% | 22 | 372 | 52.72% |
| LMT230120P00340000 | 2022-01-05 4:54PM EDT | 340.00 | 28.00 | 25.30 | 32.20 | +2.00 | +7.69% | 71 | 421 | 53.83% |
| LMT230120P00345000 | 2022-01-05 3:40PM EDT | 345.00 | 29.40 | 25.80 | 31.80 | +1.30 | +4.63% | 16 | 112 | 51.96% |
| LMT230120P00350000 | 2022-01-05 12:30PM EDT | 350.00 | 31.80 | 30.00 | 33.60 | +1.10 | +3.58% | 42 | 108 | 53.03% |
| LMT230120P00355000 | 2022-01-05 12:12PM EDT | 355.00 | 34.00 | 34.30 | 36.10 | -3.00 | -8.11% | 2 | 144 | 54.36% |
| LMT230120P00360000 | 2022-01-05 12:14PM EDT | 360.00 | 36.71 | 36.80 | 38.60 | +1.79 | +5.13% | 3 | 97 | 54.72% |
| LMT230120P00365000 | 2021-12-28 11:52AM EDT | 365.00 | 41.80 | 39.50 | 45.00 | 0.00 | - | 3 | 18 | 56.89% |
| LMT230120P00370000 | 2021-11-03 9:54AM EDT | 370.00 | 65.00 | 62.00 | 67.80 | 0.00 | - | 1 | 21 | 75.22% |
| LMT230120P00375000 | 2021-12-16 12:02PM EDT | 375.00 | 53.89 | 45.30 | 47.00 | 0.00 | - | 1 | 89 | 56.23% |
| LMT230120P00380000 | 2021-12-20 10:38AM EDT | 380.00 | 62.05 | 44.40 | 54.00 | 0.00 | - | 1 | 102 | 56.79% |
| LMT230120P00385000 | 2021-11-08 10:37AM EDT | 385.00 | 70.00 | 61.20 | 67.10 | 0.00 | - | 11 | 35 | 67.58% |
| LMT230120P00390000 | 2022-01-04 1:38PM EDT | 390.00 | 50.35 | 54.70 | 58.20 | 0.00 | - | 4 | 18 | 58.69% |
| LMT230120P00395000 | 2021-12-20 2:34PM EDT | 395.00 | 76.70 | 58.30 | 62.10 | 0.00 | - | 1 | 3 | 59.65% |
| LMT230120P00400000 | 2021-12-13 10:47AM EDT | 400.00 | 75.00 | 61.60 | 64.20 | 0.00 | - | 1 | 130 | 59.65% |
| LMT230120P00405000 | 2021-10-27 10:48AM EDT | 405.00 | 89.10 | 81.80 | 88.50 | 0.00 | - | - | 2 | 75.95% |
| LMT230120P00410000 | 2021-11-10 7:47AM EDT | 410.00 | 80.40 | 77.50 | 87.00 | 0.00 | - | 1 | 11 | 71.07% |
| LMT230120P00415000 | 2021-11-10 7:47AM EDT | 415.00 | 61.35 | 81.40 | 90.10 | 0.00 | - | 1 | 1 | 71.52% |
| LMT230120P00420000 | 2022-01-04 1:38PM EDT | 420.00 | 71.85 | 76.50 | 78.70 | 0.00 | - | 4 | 31 | 62.41% |
| LMT230120P00425000 | 2021-12-16 12:01PM EDT | 425.00 | 92.20 | 80.40 | 82.30 | 0.00 | - | - | 1 | 63.03% |
| LMT230120P00430000 | 2021-11-10 7:47AM EDT | 430.00 | 78.58 | 94.00 | 103.50 | 0.00 | - | 1 | 2 | 74.67% |
| LMT230120P00435000 | 2021-10-26 10:12AM EDT | 435.00 | 113.80 | 108.10 | 113.00 | 0.00 | - | - | 1 | 81.71% |
| LMT230120P00440000 | 2021-10-26 10:57AM EDT | 440.00 | 118.50 | 112.20 | 118.50 | 0.00 | - | 10 | 34 | 83.00% |
| LMT230120P00450000 | 2021-11-09 11:25AM EDT | 450.00 | 124.00 | 113.40 | 121.00 | 0.00 | - | 1 | 1 | 79.20% |
| LMT230120P00480000 | 2021-11-10 7:47AM EDT | 480.00 | 158.40 | 139.50 | 148.50 | 0.00 | - | 1 | 1 | 84.31% |
| LMT230120P00490000 | 2021-11-10 7:47AM EDT | 490.00 | 174.60 | 149.00 | 159.00 | 0.00 | - | 4 | 4 | 86.65% |
| LMT230120P00500000 | 2021-11-10 7:47AM EDT | 500.00 | 139.00 | 158.00 | 168.50 | 0.00 | - | 1 | 1 | 88.30% |
| LMT230120P00520000 | 2021-11-10 7:47AM EDT | 520.00 | 203.70 | 177.50 | 187.50 | 0.00 | - | - | 4 | 91.94% |
| LMT230120P00540000 | 2021-11-10 7:47AM EDT | 540.00 | 221.00 | 197.50 | 207.50 | 0.00 | - | 4 | 4 | 95.87% |
| LMT230120P00580000 | 2021-12-01 2:49PM EDT | 580.00 | 256.00 | 226.50 | 235.90 | 0.00 | - | 1 | 23 | 94.05% |
© 2022 Yahoo. All rights reserved.
