Options Chain for LOCKHEED MARTIN CORP COM (LMT)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
240.00 254.60 259.50 % 0 0 3.14 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
250.00 244.60 249.50 % 0 0 2.94 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
260.00 234.40 239.50 % 0 0 2.85 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
270.00 224.50 229.40 % 0 0 2.68 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
280.00 214.90 219.50 % 0 0 2.49 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
290.00 204.50 209.50 % 0 0 2.41 1.00 0.00 -0.03 12/2/2022 9:00:02 PM
300.00 194.40 199.50 % 0 0 2.29 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
310.00 184.40 189.50 % 0 0 2.13 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
320.00 174.40 179.50 % 0 0 2.04 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
330.00 164.60 169.50 % 0 0 1.90 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
340.00 154.90 159.50 % 0 0 1.80 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
350.00 145.60 149.10 % 0 0 1.65 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
360.00 135.70 139.00 % 0 0 1.58 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
370.00 125.30 129.30 % 0 0 1.47 1.00 0.00 -0.04 12/2/2022 9:00:02 PM
375.00 119.40 123.90 % 0 0 1.40 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
380.00 114.90 118.90 % 0 0 1.37 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
385.00 109.60 113.40 % 0 0 1.25 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
390.00 104.60 109.20 92.70 0.00 0.00% 0 0 1.25 1.00 0.00 -0.05 11/28/2022 12/2/2022 9:00:02 PM
395.00 99.60 104.20 % 0 0 1.19 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
400.00 95.90 99.10 % 0 0 1.15 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
405.00 89.70 94.10 % 0 0 1.10 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
410.00 85.30 89.10 % 0 0 1.05 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
415.00 80.70 83.90 % 0 0 1.01 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
420.00 75.40 78.20 % 0 0 0.83 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
425.00 70.80 73.70 70.20 % 1 0 0.89 1.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
430.00 65.90 68.90 % 0 0 0.82 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
435.00 59.70 64.30 % 0 0 0.76 1.00 0.00 -0.05 12/2/2022 9:00:02 PM
440.00 56.00 57.90 47.60 +3.60 +8.19% 1 2 0.66 1.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
445.00 50.80 53.00 38.70 0.00 0.00% 0 0 0.57 1.00 0.00 -0.05 11/29/2022 12/2/2022 9:00:02 PM
450.00 46.10 47.90 32.10 0.00 0.00% 0 0 0.58 1.00 0.00 -0.06 11/21/2022 12/2/2022 9:00:02 PM
452.50 43.60 45.60 % 0 0 0.55 1.00 0.00 -0.06 12/2/2022 9:00:02 PM
455.00 41.10 43.00 26.02 0.00 0.00% 0 0 0.55 1.00 0.00 -0.06 11/28/2022 12/2/2022 9:00:02 PM
457.50 38.60 40.50 % 0 0 0.50 1.00 0.00 -0.07 12/2/2022 9:00:02 PM
460.00 36.20 38.10 37.00 +12.44 +50.66% 2 1 0.46 0.99 0.00 -0.08 12/2/2022 12/2/2022 9:00:02 PM
462.50 33.70 35.60 % 0 0 0.47 0.99 0.00 -0.09 12/2/2022 9:00:02 PM
465.00 31.10 33.00 32.95 +13.45 +68.98% 1 6 0.45 0.98 0.00 -0.10 12/2/2022 12/2/2022 9:00:02 PM
467.50 28.80 31.00 % 0 0 0.46 0.98 0.00 -0.12 12/2/2022 9:00:02 PM
470.00 26.50 27.90 26.80 +12.51 +87.55% 28 47 0.31 0.96 0.01 -0.14 12/2/2022 12/2/2022 9:00:02 PM
472.50 24.20 25.80 12.70 0.00 0.00% 0 19 0.25 0.95 0.01 -0.17 12/1/2022 12/2/2022 9:00:02 PM
475.00 19.50 23.40 23.80 +13.07 +121.81% 5 52 0.14 0.93 0.01 -0.20 12/2/2022 12/2/2022 9:00:02 PM
477.50 19.40 20.90 14.20 +5.10 +56.05% 3 12 0.23 0.91 0.01 -0.23 12/2/2022 12/2/2022 9:00:02 PM
480.00 17.30 18.70 17.80 +10.71 +151.06% 13 84 0.24 0.88 0.01 -0.27 12/2/2022 12/2/2022 9:00:02 PM
482.50 15.10 16.30 17.00 +11.20 +193.11% 3 28 0.22 0.85 0.02 -0.30 12/2/2022 12/2/2022 9:00:02 PM
485.00 11.10 13.90 13.40 +9.16 +216.04% 59 194 0.16 0.80 0.02 -0.33 12/2/2022 12/2/2022 9:00:02 PM
487.50 10.90 12.10 11.15 +7.85 +237.88% 24 38 0.21 0.75 0.02 -0.36 12/2/2022 12/2/2022 9:00:02 PM
490.00 8.70 10.00 9.90 +7.30 +280.77% 193 145 0.19 0.70 0.03 -0.38 12/2/2022 12/2/2022 9:00:02 PM
492.50 7.40 8.00 7.57 +5.63 +290.21% 56 15 0.20 0.63 0.03 -0.40 12/2/2022 12/2/2022 9:00:02 PM
495.00 5.90 6.40 6.20 +4.82 +349.28% 192 127 0.19 0.56 0.03 -0.40 12/2/2022 12/2/2022 9:00:02 PM
497.50 4.60 5.10 4.85 +3.70 +321.74% 85 19 0.19 0.48 0.03 -0.39 12/2/2022 12/2/2022 9:00:02 PM
500.00 3.50 3.90 3.70 +2.95 +393.34% 337 225 0.19 0.41 0.03 -0.38 12/2/2022 12/2/2022 9:00:02 PM
505.00 1.90 2.30 2.15 +1.65 +330.00% 253 22 0.19 0.27 0.03 -0.32 12/2/2022 12/2/2022 9:00:02 PM
510.00 1.10 1.20 1.20 +0.98 +445.46% 342 39 0.20 0.17 0.02 -0.24 12/2/2022 12/2/2022 9:00:02 PM
515.00 0.45 0.70 0.70 +0.31 +79.49% 132 20 0.20 0.09 0.01 -0.16 12/2/2022 12/2/2022 9:00:02 PM
520.00 0.25 0.50 0.32 +0.12 +60.00% 39 30 0.21 0.05 0.01 -0.10 12/2/2022 12/2/2022 9:00:02 PM
525.00 0.15 0.40 0.22 -0.14 -38.89% 245 10 0.23 0.02 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
530.00 0.05 0.15 0.10 -0.05 -33.34% 29 5 0.22 0.01 0.00 -0.03 12/2/2022 12/2/2022 9:00:02 PM
535.00 0.00 0.25 0.19 -0.61 -76.25% 21 1 0.29 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
540.00 0.00 0.35 0.12 0.00 0.00% 0 13 0.34 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
545.00 0.00 0.35 0.20 0.00 0.00% 0 2 0.37 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
550.00 0.00 0.35 0.10 0.00 0.00% 0 4 0.40 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
555.00 0.00 0.35 % 0 0 0.43 0.00 0.00 0.00 12/2/2022 9:00:02 PM
560.00 0.00 0.30 0.41 0.00 0.00% 0 1 0.44 0.00 0.00 0.00 11/8/2022 12/2/2022 9:00:02 PM
570.00 0.00 0.20 0.20 +0.10 +100.00% 1 1 0.47 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
580.00 0.00 0.30 0.07 0.00 0.00% 0 33 0.55 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
590.00 0.00 0.30 0.05 0.00 0.00% 0 2 0.60 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
600.00 0.00 0.15 0.05 0.00 0.00% 0 412 0.59 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
240.00 0.00 0.30 % 0 0 2.21 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
250.00 0.00 0.30 % 0 0 2.10 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
260.00 0.00 0.30 % 0 0 1.98 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
270.00 0.00 0.30 % 0 0 1.88 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
280.00 0.00 0.30 % 0 0 1.78 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
290.00 0.00 0.30 % 0 0 1.68 0.00 0.00 -0.03 12/2/2022 9:00:02 PM
300.00 0.00 0.30 % 0 0 1.58 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
310.00 0.00 0.30 % 0 0 1.49 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
320.00 0.00 0.30 % 0 0 1.40 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
330.00 0.00 0.30 % 0 0 1.31 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
340.00 0.00 0.30 % 0 0 1.22 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
350.00 0.00 0.30 0.05 0.00 0.00% 0 5 1.14 0.00 0.00 -0.04 11/16/2022 12/2/2022 9:00:02 PM
360.00 0.00 0.30 % 0 0 1.06 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
370.00 0.00 0.30 % 0 0 0.98 0.00 0.00 -0.04 12/2/2022 9:00:02 PM
375.00 0.00 0.30 % 0 0 0.94 0.00 0.00 -0.05 12/2/2022 9:00:02 PM
380.00 0.00 0.30 0.05 0.00 0.00% 0 2 0.90 0.00 0.00 -0.05 11/22/2022 12/2/2022 9:00:02 PM
385.00 0.00 0.30 % 0 0 0.86 0.00 0.00 -0.05 12/2/2022 9:00:02 PM
390.00 0.00 0.30 0.45 0.00 0.00% 0 12 0.82 0.00 0.00 -0.05 11/16/2022 12/2/2022 9:00:02 PM
395.00 0.00 0.30 % 0 0 0.78 0.00 0.00 -0.05 12/2/2022 9:00:02 PM
400.00 0.00 0.30 0.60 0.00 0.00% 0 3 0.75 0.00 0.00 -0.05 11/9/2022 12/2/2022 9:00:02 PM
405.00 0.00 0.30 0.14 0.00 0.00% 0 3 0.72 0.00 0.00 -0.05 11/28/2022 12/2/2022 9:00:02 PM
410.00 0.00 0.35 0.23 0.00 0.00% 0 10 0.69 0.00 0.00 -0.05 11/28/2022 12/2/2022 9:00:02 PM
415.00 0.00 0.35 0.14 0.00 0.00% 0 13 0.65 0.00 0.00 -0.05 11/28/2022 12/2/2022 9:00:02 PM
420.00 0.00 0.35 0.13 0.00 0.00% 0 21 0.61 0.00 0.00 -0.05 11/30/2022 12/2/2022 9:00:02 PM
425.00 0.00 0.35 0.10 0.00 0.00% 0 33 0.57 0.00 0.00 -0.05 12/1/2022 12/2/2022 9:00:02 PM
430.00 0.05 0.15 0.05 -0.01 -16.67% 1 40 0.44 0.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
435.00 0.00 0.15 0.05 -0.06 -54.55% 2 52 0.44 0.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
440.00 0.05 0.35 0.20 +0.03 +17.65% 52 21 0.41 0.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
445.00 0.05 0.40 0.19 -0.06 -24.00% 100 56 0.38 0.00 0.00 -0.05 12/2/2022 12/2/2022 9:00:02 PM
450.00 0.05 0.35 0.15 -0.15 -50.00% 57 80 0.34 0.00 0.00 -0.06 12/2/2022 12/2/2022 9:00:02 PM
452.50 0.05 0.45 0.80 0.00 0.00% 0 3 0.33 0.00 0.00 -0.06 11/30/2022 12/2/2022 9:00:02 PM
455.00 0.10 0.25 0.21 -0.19 -47.50% 5 123 0.31 0.00 0.00 -0.06 12/2/2022 12/2/2022 9:00:02 PM
457.50 0.10 0.40 0.25 -0.20 -44.45% 1 54 0.31 0.00 0.00 -0.07 12/2/2022 12/2/2022 9:00:02 PM
460.00 0.15 0.25 0.25 -0.36 -59.02% 19 43 0.29 -0.01 0.00 -0.08 12/2/2022 12/2/2022 9:00:02 PM
462.50 0.10 0.50 0.35 -0.39 -52.71% 9 7 0.27 -0.01 0.00 -0.09 12/2/2022 12/2/2022 9:00:02 PM
465.00 0.15 0.45 0.30 -0.65 -68.43% 33 44 0.27 -0.02 0.00 -0.10 12/2/2022 12/2/2022 9:00:02 PM
467.50 0.20 0.65 0.38 -1.16 -75.33% 14 15 0.27 -0.02 0.00 -0.12 12/2/2022 12/2/2022 9:00:02 PM
470.00 0.30 0.50 0.43 -0.95 -68.85% 297 300 0.25 -0.04 0.01 -0.14 12/2/2022 12/2/2022 9:00:02 PM
472.50 0.40 0.60 0.50 -1.55 -75.61% 39 86 0.24 -0.05 0.01 -0.17 12/2/2022 12/2/2022 9:00:02 PM
475.00 0.45 0.65 0.57 -1.89 -76.83% 40 87 0.23 -0.07 0.01 -0.20 12/2/2022 12/2/2022 9:00:02 PM
477.50 0.65 0.90 0.75 -2.15 -74.14% 16 21 0.23 -0.09 0.01 -0.23 12/2/2022 12/2/2022 9:00:02 PM
480.00 0.80 1.50 1.00 -2.90 -74.36% 281 26 0.23 -0.12 0.01 -0.27 12/2/2022 12/2/2022 9:00:02 PM
482.50 1.05 1.40 1.20 -3.70 -75.51% 79 80 0.21 -0.15 0.02 -0.30 12/2/2022 12/2/2022 9:00:02 PM
485.00 1.35 1.80 1.63 -4.90 -75.04% 55 50 0.21 -0.20 0.02 -0.33 12/2/2022 12/2/2022 9:00:02 PM
487.50 1.80 2.35 2.04 -5.26 -72.06% 58 26 0.20 -0.25 0.02 -0.36 12/2/2022 12/2/2022 9:00:02 PM
490.00 2.45 2.90 2.75 -6.15 -69.11% 101 14 0.20 -0.30 0.03 -0.38 12/2/2022 12/2/2022 9:00:02 PM
492.50 3.20 3.70 3.30 -8.10 -71.06% 45 1 0.19 -0.37 0.03 -0.40 12/2/2022 12/2/2022 9:00:02 PM
495.00 4.20 4.80 4.30 -8.11 -65.36% 67 9 0.19 -0.44 0.03 -0.40 12/2/2022 12/2/2022 9:00:02 PM
497.50 5.40 6.00 5.50 -9.20 -62.59% 45 2 0.19 -0.52 0.03 -0.39 12/2/2022 12/2/2022 9:00:02 PM
500.00 6.80 7.30 6.80 % 60 0 0.19 -0.59 0.03 -0.38 12/2/2022 12/2/2022 9:00:02 PM
505.00 10.00 10.90 10.30 -12.30 -54.43% 3 4 0.19 -0.73 0.03 -0.32 12/2/2022 12/2/2022 9:00:02 PM
510.00 13.80 15.10 13.49 % 2 0 0.23 -0.83 0.02 -0.24 12/2/2022 12/2/2022 9:00:02 PM
515.00 17.70 20.70 % 0 0 0.32 -0.91 0.01 -0.16 12/2/2022 9:00:02 PM
520.00 22.60 25.00 % 0 0 0.35 -0.95 0.01 -0.10 12/2/2022 9:00:02 PM
525.00 27.50 30.90 % 0 0 0.42 -0.98 0.00 -0.05 12/2/2022 9:00:02 PM
530.00 32.50 35.80 % 0 0 0.47 -0.99 0.00 -0.03 12/2/2022 9:00:02 PM
535.00 37.50 40.40 % 0 0 0.47 -1.00 0.00 -0.01 12/2/2022 9:00:02 PM
540.00 42.60 45.70 % 0 0 0.55 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
545.00 47.60 50.70 % 0 0 0.60 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
550.00 52.40 55.90 % 0 0 0.62 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
555.00 57.60 60.50 % 0 0 0.67 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
560.00 62.50 65.90 % 0 0 0.70 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
570.00 72.50 75.90 % 0 0 0.78 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
580.00 82.50 85.80 % 0 0 0.85 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
590.00 91.80 95.70 % 0 0 0.92 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
600.00 102.40 106.60 % 0 0 0.97 -1.00 0.00 0.00 12/2/2022 9:00:02 PM