Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
463.26+2.67 (+0.58%)
At close: 04:04PM EST
463.20 -0.06 (-0.01%)
After hours: 07:59PM EST
Advertisement
  • Dividend

    LMT announced a cash dividend of 3.00 with an ex-date of Feb. 28, 2023

Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT230203C003800002023-01-10 3:50PM EST380.0084.7081.2085.300.00--2153.71%
LMT230203C003900002023-01-30 1:17PM EST390.0072.5071.2075.300.00-10137.79%
LMT230203C004000002023-01-31 1:48PM EST400.0060.7061.2065.30+5.70+10.36%416121.97%
LMT230203C004050002023-01-31 1:18PM EST405.0056.1056.2059.90-0.90-1.58%48107.84%
LMT230203C004100002023-01-31 1:40PM EST410.0051.2051.2054.80+16.00+45.45%4498.63%
LMT230203C004150002023-01-31 1:38PM EST415.0046.5046.3049.70+6.10+15.10%4489.55%
LMT230203C004200002023-01-31 1:29PM EST420.0041.6041.3045.00+2.70+6.94%5686.38%
LMT230203C004250002023-01-31 1:44PM EST425.0036.1036.3040.00+4.72+15.04%4578.61%
LMT230203C004300002023-01-31 1:22PM EST430.0031.8031.4035.10+5.97+23.11%4772.00%
LMT230203C004350002023-01-31 1:39PM EST435.0026.6026.5029.60-5.70-17.65%41858.11%
LMT230203C004400002023-01-31 1:56PM EST440.0021.0021.8025.00-1.74-7.65%43854.79%
LMT230203C004450002023-01-30 3:22PM EST445.0017.4416.8019.900.00-619345.53%
LMT230203C004500002023-01-31 9:34AM EST450.0013.6712.5014.60+0.35+2.63%123034.30%
LMT230203C004525002023-01-31 1:57PM EST452.509.9011.0012.30-1.44-12.70%154631.76%
LMT230203C004550002023-01-31 3:58PM EST455.009.239.5010.10-0.15-1.60%5430429.52%
LMT230203C004575002023-01-31 3:55PM EST457.507.107.708.200.00-126528.69%
LMT230203C004600002023-01-31 3:59PM EST460.006.136.006.60-0.07-1.13%14159728.71%
LMT230203C004625002023-01-31 3:59PM EST462.504.684.605.00-0.14-2.90%10535727.54%
LMT230203C004650002023-01-31 3:47PM EST465.002.903.203.80-1.10-27.50%6824527.51%
LMT230203C004675002023-01-31 3:59PM EST467.502.602.352.80+0.13+5.26%9533227.41%
LMT230203C004700002023-01-31 3:50PM EST470.001.751.551.85-0.10-5.41%17965026.23%
LMT230203C004725002023-01-31 3:59PM EST472.501.101.001.40-0.70-38.89%366927.32%
LMT230203C004750002023-01-31 3:42PM EST475.000.700.650.90-0.30-30.00%10037826.83%
LMT230203C004775002023-01-31 3:59PM EST477.500.400.450.70-0.40-50.00%184928.25%
LMT230203C004800002023-01-31 3:31PM EST480.000.400.250.55-0.20-33.33%7017329.61%
LMT230203C004850002023-01-31 3:46PM EST485.000.100.150.30-0.25-71.43%428831.30%
LMT230203C004900002023-01-31 1:13PM EST490.000.150.050.20-0.06-28.57%138034.03%
LMT230203C004950002023-01-31 10:44AM EST495.000.100.050.20-0.08-44.44%28438.97%
LMT230203C005000002023-01-31 2:56PM EST500.000.080.050.10-0.02-20.00%1321539.36%
LMT230203C005050002023-01-27 12:47PM EST505.000.110.000.000.00-176725.00%
LMT230203C005100002023-01-27 3:54PM EST510.000.160.000.000.00-1244725.00%
LMT230203C005150002023-01-30 10:24AM EST515.000.100.000.000.00-14425.00%
LMT230203C005200002023-01-30 10:07AM EST520.000.100.000.000.00-212825.00%
LMT230203C005250002023-01-10 10:55AM EST525.000.460.000.100.00-21155.27%
LMT230203C005300002023-01-26 1:19PM EST530.000.050.000.100.00-11158.98%
LMT230203C005350002023-01-30 10:37AM EST535.000.050.000.100.00-1662.50%
LMT230203C005400002023-01-30 10:37AM EST540.000.050.000.100.00-11866.02%
LMT230203C005450002023-01-30 10:58AM EST545.000.050.000.150.00-3772.85%
LMT230203C005500002023-01-30 3:48PM EST550.000.030.000.050.00-222567.97%
LMT230203C005550002023-01-30 9:40AM EST555.000.050.000.200.00-2282.62%
LMT230203C005600002023-01-27 10:01AM EST560.000.050.000.200.00-1186.13%
LMT230203C005900002023-01-25 2:55PM EST590.000.050.000.200.00-2121106.64%
LMT230203C006000002023-01-24 9:31AM EST600.000.100.000.200.00-312112.89%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT230203P002700002023-01-24 10:01AM EST270.000.100.000.050.00--2198.44%
LMT230203P003300002023-01-23 2:52PM EST330.000.050.000.000.00-17750.00%
LMT230203P003500002023-01-24 12:47PM EST350.000.040.000.200.00-17125.20%
LMT230203P003600002023-01-17 2:37PM EST360.000.100.000.100.00-2049105.47%
LMT230203P003700002023-01-23 3:38PM EST370.000.100.000.200.00-23102.73%
LMT230203P003750002023-01-20 10:53AM EST375.000.220.000.150.00-1193.95%
LMT230203P003775002023-01-24 9:32AM EST377.500.100.000.200.00--194.53%
LMT230203P003800002023-01-30 9:47AM EST380.000.040.000.050.00-12778.91%
LMT230203P003825002023-01-24 9:32AM EST382.500.100.000.200.00--689.06%
LMT230203P003850002023-01-25 10:49AM EST385.000.050.000.200.00--1286.33%
LMT230203P003875002023-01-24 10:15AM EST387.500.150.000.200.00--1683.59%
LMT230203P003900002023-01-26 10:04AM EST390.000.050.000.200.00-305281.05%
LMT230203P003950002023-01-31 3:26PM EST395.000.050.000.200.00-22475.59%
LMT230203P003975002023-01-24 2:25PM EST397.500.200.000.150.00--370.31%
LMT230203P004000002023-01-30 11:52AM EST400.000.040.000.050.00-210360.16%
LMT230203P004050002023-01-27 10:22AM EST405.000.050.000.15-0.05-50.00%220662.70%
LMT230203P004100002023-01-30 3:49PM EST410.000.010.000.150.00-34457.62%
LMT230203P004150002023-01-30 3:46PM EST415.000.050.000.100.00-165650.00%
LMT230203P004200002023-01-31 2:29PM EST420.000.100.050.15+0.05+100.00%1238752.44%
LMT230203P004250002023-01-31 2:40PM EST425.000.150.000.25+0.08+114.29%158651.07%
LMT230203P004300002023-01-31 2:55PM EST430.000.150.050.15-0.05-25.00%7411041.50%
LMT230203P004350002023-01-31 2:28PM EST435.000.250.050.35-0.07-21.87%4616241.99%
LMT230203P004400002023-01-31 2:54PM EST440.000.400.200.40-0.10-20.00%9026136.82%
LMT230203P004425002023-01-31 12:40PM EST442.500.330.250.45-0.40-54.79%163134.52%
LMT230203P004450002023-01-31 3:59PM EST445.000.400.350.55-0.65-61.90%1624232.81%
LMT230203P004475002023-01-31 3:10PM EST447.500.620.400.80-0.73-54.07%4611132.59%
LMT230203P004500002023-01-31 3:20PM EST450.000.960.751.05-0.69-41.82%9131431.48%
LMT230203P004525002023-01-31 3:52PM EST452.501.301.051.35-0.95-42.22%5923030.13%
LMT230203P004550002023-01-31 3:54PM EST455.001.811.401.80-1.14-38.64%8818829.22%
LMT230203P004575002023-01-31 3:54PM EST457.502.402.052.50-1.10-31.43%198229.10%
LMT230203P004600002023-01-31 3:58PM EST460.003.252.803.20-1.15-26.14%4310527.84%
LMT230203P004625002023-01-31 3:59PM EST462.504.103.904.30-1.60-28.07%3918027.89%
LMT230203P004650002023-01-31 12:44PM EST465.005.405.105.60-1.80-25.00%455527.87%
LMT230203P004675002023-01-31 3:55PM EST467.507.706.507.20-1.30-14.44%101828.43%
LMT230203P004700002023-01-30 10:54AM EST470.009.308.209.700.00-134033.83%
LMT230203P004725002023-01-30 10:44AM EST472.509.109.8011.700.00-2335.33%
LMT230203P004750002023-01-31 3:17PM EST475.0013.1012.1013.70-2.85-17.87%92936.08%
LMT230203P004775002023-01-30 9:48AM EST477.5014.1013.8016.900.00-21445.84%
LMT230203P004800002023-01-30 3:20PM EST480.0019.0015.2019.200.00-422748.50%
LMT230203P004850002023-01-26 10:01AM EST485.0026.1220.2024.100.00-11455.64%
LMT230203P004900002023-01-24 12:25PM EST490.0043.7325.0029.100.00-3063.16%
LMT230203P004950002023-01-13 3:53PM EST495.0045.2030.0034.100.00-1070.36%
LMT230203P005000002023-01-06 11:36AM EST500.0020.0035.3039.100.00-2051.03%
LMT230203P005150002023-01-06 9:56AM EST515.0033.0050.1054.100.00-1063.38%
Advertisement
Advertisement