Advertisement
U.S. markets close in 2 hours 43 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
426.50+2.23 (+0.53%)
As of 01:17PM EST. Market open.
  • Dividend

    LMT announced a cash dividend of 3.15 with an ex-date of Feb. 29, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240223C003000002024-02-16 3:34PM EST300.00124.49124.10130.100.00-77197.75%
LMT240223C003500002024-02-20 9:53AM EST350.0077.1074.2080.000.00-11120.95%
LMT240223C003750002024-02-14 1:23PM EST375.0046.0049.4055.000.00-1187.50%
LMT240223C003800002024-02-14 1:23PM EST380.0041.0044.5050.100.00-1182.52%
LMT240223C003950002024-02-20 11:38AM EST395.0032.5529.3035.100.00-1158.11%
LMT240223C004000002024-01-30 3:53PM EST400.0033.5024.3028.700.00-1270.68%
LMT240223C004050002024-02-15 3:32PM EST405.0017.4020.3025.700.00--153.76%
LMT240223C004100002024-02-15 1:16PM EST410.0012.3014.7019.000.00-2554.59%
LMT240223C004150002024-02-21 10:38AM EST415.0012.908.9012.80+0.40+3.20%21933.67%
LMT240223C004175002024-02-16 9:56AM EST417.508.608.8010.300.00-24628.93%
LMT240223C004200002024-02-21 9:57AM EST420.007.607.308.00+0.95+14.29%36125.62%
LMT240223C004225002024-02-21 12:02PM EST422.505.545.305.70+1.44+35.12%4212121.66%
LMT240223C004250002024-02-21 12:48PM EST425.003.503.403.70+1.10+45.83%2814418.75%
LMT240223C004275002024-02-21 12:30PM EST427.502.102.102.25+0.35+20.00%1811217.62%
LMT240223C004300002024-02-21 12:54PM EST430.001.171.051.20+0.37+46.25%14546016.66%
LMT240223C004325002024-02-21 12:41PM EST432.500.500.450.65+0.10+25.00%4918816.93%
LMT240223C004350002024-02-21 12:55PM EST435.000.260.200.30+0.06+30.00%3629616.77%
LMT240223C004375002024-02-21 9:30AM EST437.500.200.050.15+0.05+33.33%2218317.33%
LMT240223C004400002024-02-21 11:00AM EST440.000.100.000.15-0.03-23.08%2536720.36%
LMT240223C004425002024-02-21 10:46AM EST442.500.080.000.20-0.07-46.67%114024.61%
LMT240223C004450002024-02-21 10:22AM EST445.000.050.000.05-0.05-50.00%122221.88%
LMT240223C004475002024-02-16 3:42PM EST447.500.050.001.500.00-24950.34%
LMT240223C004500002024-02-20 11:51AM EST450.000.010.000.05-0.04-80.00%17426.76%
LMT240223C004525002024-02-13 10:08AM EST452.500.100.000.050.00-1229.10%
LMT240223C004550002024-02-20 10:40AM EST455.000.050.000.050.00-13631.45%
LMT240223C004600002024-02-15 3:07PM EST460.000.180.000.050.00-97535.94%
LMT240223C004650002024-02-16 10:22AM EST465.000.100.001.500.00-32063.53%
LMT240223C004700002024-02-16 1:37PM EST470.000.160.000.050.00-512744.73%
LMT240223C004750002024-02-16 1:37PM EST475.000.130.000.050.00-48648.83%
LMT240223C004800002024-02-15 11:13AM EST480.000.040.000.05-0.01-20.00%19853.13%
LMT240223C004850002024-02-20 9:44AM EST485.000.070.000.100.00-114357.03%
LMT240223C004900002024-02-08 10:41AM EST490.000.170.001.500.00-11891.75%
LMT240223C004950002024-02-14 11:39AM EST495.000.050.001.500.00-101597.02%
LMT240223C005000002024-02-20 9:44AM EST500.000.050.000.050.00-12864.06%
LMT240223C005050002024-02-14 3:16PM EST505.000.050.001.500.00-511107.18%
LMT240223C005100002024-02-14 3:14PM EST510.000.050.000.100.00-42476.37%
LMT240223C005150002024-02-14 3:10PM EST515.000.050.001.500.00-99116.99%
LMT240223C005200002024-01-11 9:47AM EST520.000.350.000.250.00-1092.97%
LMT240223C005250002024-01-30 12:25PM EST525.000.050.001.500.00-11126.47%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240223P003450002024-02-08 10:41AM EST345.000.060.001.500.00-12133.64%
LMT240223P003650002024-01-24 3:54PM EST365.000.170.001.500.00-44103.61%
LMT240223P003750002024-02-14 1:50PM EST375.000.330.000.050.00-122453.91%
LMT240223P003800002024-02-14 1:42PM EST380.000.250.000.050.00-101952.73%
LMT240223P003850002024-02-16 10:37AM EST385.000.100.000.150.00-11450.00%
LMT240223P003900002024-02-14 1:50PM EST390.000.350.001.150.00-2762.74%
LMT240223P003950002024-02-16 11:14AM EST395.000.050.000.050.00-52336.72%
LMT240223P003975002024-02-20 9:50AM EST397.500.030.000.050.00-123734.18%
LMT240223P004000002024-02-20 3:09PM EST400.000.030.000.050.00-218231.45%
LMT240223P004050002024-02-20 2:52PM EST405.000.020.000.10-0.04-66.67%323028.91%
LMT240223P004100002024-02-21 10:53AM EST410.000.050.000.10-0.05-50.00%2621023.05%
LMT240223P004150002024-02-21 11:51AM EST415.000.150.100.25-0.15-50.00%11826020.61%
LMT240223P004175002024-02-20 3:55PM EST417.500.250.150.30-0.35-58.33%117717.87%
LMT240223P004200002024-02-21 12:45PM EST420.000.400.300.45-0.70-63.64%1836515.92%
LMT240223P004225002024-02-21 12:45PM EST422.500.800.700.80-1.00-55.56%1912114.71%
LMT240223P004250002024-02-21 12:13PM EST425.001.501.301.50-1.43-48.81%5070614.08%
LMT240223P004275002024-02-21 12:48PM EST427.502.502.302.55-0.04-1.57%148113.01%
LMT240223P004300002024-02-21 12:30PM EST430.003.903.804.10-0.70-15.22%2316411.91%
LMT240223P004325002024-02-20 3:50PM EST432.508.295.506.100.00-6269.91%
LMT240223P004350002024-02-21 9:35AM EST435.0011.757.608.70+2.95+33.52%56015.16%
LMT240223P004375002024-02-16 1:54PM EST437.5012.979.3011.900.00-1027.92%
LMT240223P004400002024-02-15 3:17PM EST440.0019.2911.6014.800.00-21236.18%
LMT240223P004425002024-02-14 1:23PM EST442.5026.8014.3018.400.00-2250.76%
LMT240223P004450002024-02-14 3:09PM EST445.0024.1015.3019.400.00-91739.50%
LMT240223P004500002024-02-16 10:27AM EST450.0026.5020.6025.400.00-1358.57%
LMT240223P004550002024-01-29 3:58PM EST455.0028.0025.6031.100.00-1073.66%
LMT240223P004600002024-02-08 3:56PM EST460.0031.8030.4036.100.00-80081.45%
LMT240223P004750002024-01-22 10:24AM EST475.0019.8845.4051.000.00--0101.90%
LMT240223P004800002024-02-07 3:28PM EST480.0050.6249.8056.100.00--0109.91%