Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $461.29 as of 4/29/2024 1:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 213.30 | 220.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 260.00 | 203.20 | 211.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 270.00 | 194.80 | 199.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 280.00 | 184.90 | 189.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 290.00 | 174.90 | 179.80 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 300.00 | 165.00 | 169.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 310.00 | 155.00 | 159.90 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 320.00 | 145.00 | 150.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 330.00 | 135.00 | 140.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 335.00 | 130.10 | 134.70 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 340.00 | 125.30 | 130.10 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 345.00 | 120.60 | 124.90 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 350.00 | 115.30 | 120.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 355.00 | 110.90 | 115.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 360.00 | 105.10 | 110.30 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 365.00 | 100.10 | 105.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 370.00 | 95.90 | 100.40 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 375.00 | 90.10 | 95.40 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 380.00 | 85.30 | 90.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 385.00 | 80.70 | 85.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 390.00 | 75.20 | 80.70 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 395.00 | 70.20 | 75.80 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 400.00 | 65.50 | 70.90 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 405.00 | 60.50 | 65.80 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 410.00 | 55.50 | 60.60 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 415.00 | 50.60 | 56.20 | % | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.05 | 4/29/2024 1:59:09 PM EST | |||
| 420.00 | 45.60 | 51.30 | % | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.05 | 4/29/2024 1:59:09 PM EST | |||
| 425.00 | 40.70 | 46.50 | % | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.06 | 4/29/2024 1:59:09 PM EST | |||
| 430.00 | 35.70 | 41.40 | 43.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.96 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 435.00 | 31.00 | 36.70 | 28.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.94 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 440.00 | 26.10 | 31.80 | 25.16 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.90 | 0.01 | -0.10 | 4/16/2024 | 4/29/2024 1:59:09 PM EST |
| 445.00 | 23.30 | 25.80 | 25.20 | 0.00 | 0.00% | 0 | 21 | 0.17 | 0.86 | 0.01 | -0.12 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 450.00 | 18.80 | 21.70 | 20.10 | +2.22 | +12.42% | 1 | 8 | 0.16 | 0.80 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 455.00 | 15.90 | 17.00 | 12.14 | 0.00 | 0.00% | 0 | 44 | 0.13 | 0.73 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 460.00 | 12.40 | 13.50 | 12.60 | -0.10 | -0.79% | 2 | 37 | 0.15 | 0.65 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 465.00 | 9.20 | 9.90 | 9.50 | +1.74 | +22.43% | 1 | 77 | 0.15 | 0.56 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 470.00 | 6.60 | 7.40 | 7.10 | +1.90 | +36.54% | 3 | 38 | 0.14 | 0.46 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 475.00 | 4.60 | 5.40 | 4.48 | +0.58 | +14.88% | 1 | 8 | 0.14 | 0.37 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 480.00 | 3.00 | 3.70 | 3.42 | +0.57 | +20.00% | 2 | 18 | 0.14 | 0.28 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 485.00 | 1.85 | 2.40 | 2.12 | +0.57 | +36.78% | 7 | 12 | 0.14 | 0.20 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 490.00 | 1.20 | 1.60 | 1.42 | +0.44 | +44.90% | 18 | 8 | 0.14 | 0.14 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 495.00 | 0.80 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.09 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 1:59:09 PM EST |
| 500.00 | 0.50 | 0.85 | 0.55 | 0.00 | 0.00% | 11 | 36 | 0.15 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 505.00 | 0.35 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 515.00 | 0.00 | 1.70 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 520.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 525.00 | 0.00 | 1.85 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 530.00 | 0.00 | 1.70 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 535.00 | 0.00 | 1.80 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 540.00 | 0.00 | 1.50 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 545.00 | 0.00 | 1.70 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 550.00 | 0.00 | 1.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 560.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 570.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 580.00 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 590.00 | 0.00 | 1.45 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 600.00 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 610.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 620.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 335.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 345.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 355.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 365.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 370.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 375.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 380.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 385.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 395.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 405.00 | 0.05 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 415.00 | 0.05 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 420.00 | 0.15 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 425.00 | 0.20 | 0.60 | 0.40 | -0.11 | -21.57% | 1 | 10 | 0.18 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 430.00 | 0.40 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.04 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 435.00 | 0.65 | 0.85 | 0.81 | -0.21 | -20.59% | 2 | 18 | 0.17 | -0.06 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 440.00 | 0.95 | 1.30 | 1.16 | -0.34 | -22.67% | 1 | 35 | 0.16 | -0.10 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 445.00 | 1.25 | 1.65 | 1.50 | -2.21 | -59.57% | 11 | 5 | 0.16 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 450.00 | 1.60 | 2.40 | 2.40 | -1.35 | -36.00% | 3 | 14 | 0.15 | -0.20 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 455.00 | 2.95 | 3.80 | 2.55 | -2.05 | -44.57% | 7 | 2 | 0.15 | -0.27 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 460.00 | 4.50 | 4.90 | 4.80 | -3.00 | -38.47% | 1 | 7 | 0.14 | -0.35 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 465.00 | 6.40 | 7.70 | 7.42 | -0.88 | -10.61% | 1 | 10 | 0.15 | -0.44 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 470.00 | 8.60 | 10.60 | % | 0 | 0 | 0.15 | -0.54 | 0.02 | -0.15 | 4/29/2024 1:59:09 PM EST | |||
| 475.00 | 11.60 | 13.20 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.14 | -0.63 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 1:59:09 PM EST |
| 480.00 | 14.30 | 18.50 | % | 0 | 0 | 0.16 | -0.72 | 0.02 | -0.12 | 4/29/2024 1:59:09 PM EST | |||
| 485.00 | 17.70 | 22.60 | % | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.10 | 4/29/2024 1:59:09 PM EST | |||
| 490.00 | 22.20 | 27.40 | % | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.08 | 4/29/2024 1:59:09 PM EST | |||
| 495.00 | 26.70 | 32.10 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.06 | 4/29/2024 1:59:09 PM EST | |||
| 500.00 | 31.90 | 37.30 | % | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 505.00 | 36.00 | 41.50 | % | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 510.00 | 42.50 | 47.20 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 515.00 | 46.20 | 52.10 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 520.00 | 51.10 | 57.80 | 66.53 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:59:09 PM EST |
| 525.00 | 56.60 | 62.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 530.00 | 60.90 | 67.20 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 535.00 | 65.90 | 72.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 540.00 | 71.40 | 77.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 545.00 | 75.60 | 82.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 550.00 | 80.90 | 87.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 560.00 | 91.50 | 97.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 570.00 | 101.30 | 107.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 580.00 | 111.30 | 117.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 590.00 | 122.20 | 127.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 600.00 | 131.30 | 137.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 610.00 | 141.20 | 147.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 620.00 | 151.50 | 157.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST |