Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,076.50 -13.50 (-0.33%) Dow Futures
34,073.00 -83.00 (-0.24%) Nasdaq Futures
12,086.00 -66.00 (-0.54%) Russell 2000 Futures
1,934.10 -5.30 (-0.27%) Crude Oil
79.04 +0.17 (+0.22%) Gold
1,940.50 -4.80 (-0.25%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:04PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203C00380000 | 2023-01-10 3:50PM EST | 380.00 | 84.70 | 81.20 | 85.30 | 0.00 | - | - | 2 | 153.71% |
| LMT230203C00390000 | 2023-01-30 1:17PM EST | 390.00 | 72.50 | 71.20 | 75.30 | 0.00 | - | 1 | 0 | 137.79% |
| LMT230203C00400000 | 2023-01-31 1:48PM EST | 400.00 | 60.70 | 61.20 | 65.30 | +5.70 | +10.36% | 4 | 16 | 121.97% |
| LMT230203C00405000 | 2023-01-31 1:18PM EST | 405.00 | 56.10 | 56.20 | 59.90 | -0.90 | -1.58% | 4 | 8 | 107.84% |
| LMT230203C00410000 | 2023-01-31 1:40PM EST | 410.00 | 51.20 | 51.20 | 54.80 | +16.00 | +45.45% | 4 | 4 | 98.63% |
| LMT230203C00415000 | 2023-01-31 1:38PM EST | 415.00 | 46.50 | 46.30 | 49.70 | +6.10 | +15.10% | 4 | 4 | 89.55% |
| LMT230203C00420000 | 2023-01-31 1:29PM EST | 420.00 | 41.60 | 41.30 | 45.00 | +2.70 | +6.94% | 5 | 6 | 86.38% |
| LMT230203C00425000 | 2023-01-31 1:44PM EST | 425.00 | 36.10 | 36.30 | 40.00 | +4.72 | +15.04% | 4 | 5 | 78.61% |
| LMT230203C00430000 | 2023-01-31 1:22PM EST | 430.00 | 31.80 | 31.40 | 35.10 | +5.97 | +23.11% | 4 | 7 | 72.00% |
| LMT230203C00435000 | 2023-01-31 1:39PM EST | 435.00 | 26.60 | 26.50 | 29.60 | -5.70 | -17.65% | 4 | 18 | 58.11% |
| LMT230203C00440000 | 2023-01-31 1:56PM EST | 440.00 | 21.00 | 21.80 | 25.00 | -1.74 | -7.65% | 4 | 38 | 54.79% |
| LMT230203C00445000 | 2023-01-30 3:22PM EST | 445.00 | 17.44 | 16.80 | 19.90 | 0.00 | - | 6 | 193 | 45.53% |
| LMT230203C00450000 | 2023-01-31 9:34AM EST | 450.00 | 13.67 | 12.50 | 14.60 | +0.35 | +2.63% | 1 | 230 | 34.30% |
| LMT230203C00452500 | 2023-01-31 1:57PM EST | 452.50 | 9.90 | 11.00 | 12.30 | -1.44 | -12.70% | 15 | 46 | 31.76% |
| LMT230203C00455000 | 2023-01-31 3:58PM EST | 455.00 | 9.23 | 9.50 | 10.10 | -0.15 | -1.60% | 54 | 304 | 29.52% |
| LMT230203C00457500 | 2023-01-31 3:55PM EST | 457.50 | 7.10 | 7.70 | 8.20 | 0.00 | - | 12 | 65 | 28.69% |
| LMT230203C00460000 | 2023-01-31 3:59PM EST | 460.00 | 6.13 | 6.00 | 6.60 | -0.07 | -1.13% | 141 | 597 | 28.71% |
| LMT230203C00462500 | 2023-01-31 3:59PM EST | 462.50 | 4.68 | 4.60 | 5.00 | -0.14 | -2.90% | 105 | 357 | 27.54% |
| LMT230203C00465000 | 2023-01-31 3:47PM EST | 465.00 | 2.90 | 3.20 | 3.80 | -1.10 | -27.50% | 68 | 245 | 27.51% |
| LMT230203C00467500 | 2023-01-31 3:59PM EST | 467.50 | 2.60 | 2.35 | 2.80 | +0.13 | +5.26% | 95 | 332 | 27.41% |
| LMT230203C00470000 | 2023-01-31 3:50PM EST | 470.00 | 1.75 | 1.55 | 1.85 | -0.10 | -5.41% | 179 | 650 | 26.23% |
| LMT230203C00472500 | 2023-01-31 3:59PM EST | 472.50 | 1.10 | 1.00 | 1.40 | -0.70 | -38.89% | 36 | 69 | 27.32% |
| LMT230203C00475000 | 2023-01-31 3:42PM EST | 475.00 | 0.70 | 0.65 | 0.90 | -0.30 | -30.00% | 100 | 378 | 26.83% |
| LMT230203C00477500 | 2023-01-31 3:59PM EST | 477.50 | 0.40 | 0.45 | 0.70 | -0.40 | -50.00% | 18 | 49 | 28.25% |
| LMT230203C00480000 | 2023-01-31 3:31PM EST | 480.00 | 0.40 | 0.25 | 0.55 | -0.20 | -33.33% | 70 | 173 | 29.61% |
| LMT230203C00485000 | 2023-01-31 3:46PM EST | 485.00 | 0.10 | 0.15 | 0.30 | -0.25 | -71.43% | 4 | 288 | 31.30% |
| LMT230203C00490000 | 2023-01-31 1:13PM EST | 490.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 13 | 80 | 34.03% |
| LMT230203C00495000 | 2023-01-31 10:44AM EST | 495.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 2 | 84 | 38.97% |
| LMT230203C00500000 | 2023-01-31 2:56PM EST | 500.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 215 | 39.36% |
| LMT230203C00505000 | 2023-01-27 12:47PM EST | 505.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 25.00% |
| LMT230203C00510000 | 2023-01-27 3:54PM EST | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 447 | 25.00% |
| LMT230203C00515000 | 2023-01-30 10:24AM EST | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LMT230203C00520000 | 2023-01-30 10:07AM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 25.00% |
| LMT230203C00525000 | 2023-01-10 10:55AM EST | 525.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 55.27% |
| LMT230203C00530000 | 2023-01-26 1:19PM EST | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 58.98% |
| LMT230203C00535000 | 2023-01-30 10:37AM EST | 535.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 62.50% |
| LMT230203C00540000 | 2023-01-30 10:37AM EST | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 66.02% |
| LMT230203C00545000 | 2023-01-30 10:58AM EST | 545.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 72.85% |
| LMT230203C00550000 | 2023-01-30 3:48PM EST | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 25 | 67.97% |
| LMT230203C00555000 | 2023-01-30 9:40AM EST | 555.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 82.62% |
| LMT230203C00560000 | 2023-01-27 10:01AM EST | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 86.13% |
| LMT230203C00590000 | 2023-01-25 2:55PM EST | 590.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 106.64% |
| LMT230203C00600000 | 2023-01-24 9:31AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 112.89% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203P00270000 | 2023-01-24 10:01AM EST | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 198.44% |
| LMT230203P00330000 | 2023-01-23 2:52PM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| LMT230203P00350000 | 2023-01-24 12:47PM EST | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 125.20% |
| LMT230203P00360000 | 2023-01-17 2:37PM EST | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 49 | 105.47% |
| LMT230203P00370000 | 2023-01-23 3:38PM EST | 370.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 102.73% |
| LMT230203P00375000 | 2023-01-20 10:53AM EST | 375.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 93.95% |
| LMT230203P00377500 | 2023-01-24 9:32AM EST | 377.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 94.53% |
| LMT230203P00380000 | 2023-01-30 9:47AM EST | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 78.91% |
| LMT230203P00382500 | 2023-01-24 9:32AM EST | 382.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 89.06% |
| LMT230203P00385000 | 2023-01-25 10:49AM EST | 385.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 12 | 86.33% |
| LMT230203P00387500 | 2023-01-24 10:15AM EST | 387.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 16 | 83.59% |
| LMT230203P00390000 | 2023-01-26 10:04AM EST | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 52 | 81.05% |
| LMT230203P00395000 | 2023-01-31 3:26PM EST | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 75.59% |
| LMT230203P00397500 | 2023-01-24 2:25PM EST | 397.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 70.31% |
| LMT230203P00400000 | 2023-01-30 11:52AM EST | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 60.16% |
| LMT230203P00405000 | 2023-01-27 10:22AM EST | 405.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 206 | 62.70% |
| LMT230203P00410000 | 2023-01-30 3:49PM EST | 410.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 57.62% |
| LMT230203P00415000 | 2023-01-30 3:46PM EST | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 56 | 50.00% |
| LMT230203P00420000 | 2023-01-31 2:29PM EST | 420.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 12 | 387 | 52.44% |
| LMT230203P00425000 | 2023-01-31 2:40PM EST | 425.00 | 0.15 | 0.00 | 0.25 | +0.08 | +114.29% | 15 | 86 | 51.07% |
| LMT230203P00430000 | 2023-01-31 2:55PM EST | 430.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 74 | 110 | 41.50% |
| LMT230203P00435000 | 2023-01-31 2:28PM EST | 435.00 | 0.25 | 0.05 | 0.35 | -0.07 | -21.87% | 46 | 162 | 41.99% |
| LMT230203P00440000 | 2023-01-31 2:54PM EST | 440.00 | 0.40 | 0.20 | 0.40 | -0.10 | -20.00% | 90 | 261 | 36.82% |
| LMT230203P00442500 | 2023-01-31 12:40PM EST | 442.50 | 0.33 | 0.25 | 0.45 | -0.40 | -54.79% | 16 | 31 | 34.52% |
| LMT230203P00445000 | 2023-01-31 3:59PM EST | 445.00 | 0.40 | 0.35 | 0.55 | -0.65 | -61.90% | 16 | 242 | 32.81% |
| LMT230203P00447500 | 2023-01-31 3:10PM EST | 447.50 | 0.62 | 0.40 | 0.80 | -0.73 | -54.07% | 46 | 111 | 32.59% |
| LMT230203P00450000 | 2023-01-31 3:20PM EST | 450.00 | 0.96 | 0.75 | 1.05 | -0.69 | -41.82% | 91 | 314 | 31.48% |
| LMT230203P00452500 | 2023-01-31 3:52PM EST | 452.50 | 1.30 | 1.05 | 1.35 | -0.95 | -42.22% | 59 | 230 | 30.13% |
| LMT230203P00455000 | 2023-01-31 3:54PM EST | 455.00 | 1.81 | 1.40 | 1.80 | -1.14 | -38.64% | 88 | 188 | 29.22% |
| LMT230203P00457500 | 2023-01-31 3:54PM EST | 457.50 | 2.40 | 2.05 | 2.50 | -1.10 | -31.43% | 19 | 82 | 29.10% |
| LMT230203P00460000 | 2023-01-31 3:58PM EST | 460.00 | 3.25 | 2.80 | 3.20 | -1.15 | -26.14% | 43 | 105 | 27.84% |
| LMT230203P00462500 | 2023-01-31 3:59PM EST | 462.50 | 4.10 | 3.90 | 4.30 | -1.60 | -28.07% | 39 | 180 | 27.89% |
| LMT230203P00465000 | 2023-01-31 12:44PM EST | 465.00 | 5.40 | 5.10 | 5.60 | -1.80 | -25.00% | 45 | 55 | 27.87% |
| LMT230203P00467500 | 2023-01-31 3:55PM EST | 467.50 | 7.70 | 6.50 | 7.20 | -1.30 | -14.44% | 10 | 18 | 28.43% |
| LMT230203P00470000 | 2023-01-30 10:54AM EST | 470.00 | 9.30 | 8.20 | 9.70 | 0.00 | - | 13 | 40 | 33.83% |
| LMT230203P00472500 | 2023-01-30 10:44AM EST | 472.50 | 9.10 | 9.80 | 11.70 | 0.00 | - | 2 | 3 | 35.33% |
| LMT230203P00475000 | 2023-01-31 3:17PM EST | 475.00 | 13.10 | 12.10 | 13.70 | -2.85 | -17.87% | 9 | 29 | 36.08% |
| LMT230203P00477500 | 2023-01-30 9:48AM EST | 477.50 | 14.10 | 13.80 | 16.90 | 0.00 | - | 2 | 14 | 45.84% |
| LMT230203P00480000 | 2023-01-30 3:20PM EST | 480.00 | 19.00 | 15.20 | 19.20 | 0.00 | - | 42 | 27 | 48.50% |
| LMT230203P00485000 | 2023-01-26 10:01AM EST | 485.00 | 26.12 | 20.20 | 24.10 | 0.00 | - | 1 | 14 | 55.64% |
| LMT230203P00490000 | 2023-01-24 12:25PM EST | 490.00 | 43.73 | 25.00 | 29.10 | 0.00 | - | 3 | 0 | 63.16% |
| LMT230203P00495000 | 2023-01-13 3:53PM EST | 495.00 | 45.20 | 30.00 | 34.10 | 0.00 | - | 1 | 0 | 70.36% |
| LMT230203P00500000 | 2023-01-06 11:36AM EST | 500.00 | 20.00 | 35.30 | 39.10 | 0.00 | - | 2 | 0 | 51.03% |
| LMT230203P00515000 | 2023-01-06 9:56AM EST | 515.00 | 33.00 | 50.10 | 54.10 | 0.00 | - | 1 | 0 | 63.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
