NYSE:LMT - Lockheed Martin Options Chain

$353.52

+4.83 (+1.39 %)

(As of 06/18/2019 04:00 PM ET)

Add

Compare

Today's Range

$348.39

Now: $353.52▼

$354.28

50-Day Range

$328.33

MA: $341.04▼

$355.23

52-Week Range

$241.18

Now: $353.52▼

$358.63

Volume764,453 shs

Average Volume1.25 million shs

Market Capitalization$99.88 billion

P/E Ratio19.81

Dividend Yield2.52%

Beta0.95

Lockheed Martin (NYSE:LMT) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$470.00	$0.025	Call	0	92	1.00934 (+0.257741)	0.002793
6/21/2019	$460.00	$0.025	Call	0	177	0.928151 (+0.236459)	0.002546
6/21/2019	$450.00	$0.025	Call	0	22	0.862037 (+0.220388)	0.002721
6/21/2019	$440.00	$0.025	Call	0	56	0.804892 (+0.204391)	0.0033
6/21/2019	$435.00	$0.025	Call	0	2	0.758914 (+0.195333)	0.003052
6/21/2019	$430.00	$0.025	Call	0	20	0.734237 (+0.191779)	0.00361
6/21/2019	$425.00	$0.025	Call	0	52	0.687272 (+0.17794)	0.003338
6/21/2019	$420.00	$0.025	Call	0	136	0.663435 (+0.174579)	0.004119
6/21/2019	$415.00	$0.025	Call	0	54	0.61307 (+0.159958)	0.003702
6/21/2019	$410.00	$0.025	Call	0	81	0.583587 (+0.159387)	0.00442
6/21/2019	$405.00	$0.025	Call	0	21	0.535962 (+0.141254)	0.004178
6/21/2019	$400.00	$0.025	Call	10	40	0.496236 (+0.131637)	0.004479
6/21/2019	$397.50	$0.025	Call	0	0	0.489205 (+0.130921)	0.00571
6/21/2019	$395.00	$0.025	Call	6	16	0.455645 (+0.12182)	0.004837
6/21/2019	$392.50	$0.025	Call	0	0	0.435004 (+0.116831)	0.005044
6/21/2019	$390.00	$0.025	Call	1	104	0.414121 (+0.111788)	0.005273
6/21/2019	$387.50	$0.025	Call	0	0	0.392982 (+0.106686)	0.005528
6/21/2019	$385.00	$0.025	Call	0	19	0.371578 (+0.096578)	0.005815
6/21/2019	$382.50	$0.025	Call	0	0	0.349893 (+0.096296)	0.006139
6/21/2019	$380.00	$0.025	Call	1	2,161	0.33125 (+0.091016)	0.006988
6/21/2019	$377.50	$0.025	Call	0	0	0.305608 (+0.085652)	0.006936
6/21/2019	$375.00	$0.025	Call	10	155	0.282969 (+0.080221)	0.007434
6/21/2019	$372.50	$0.025	Call	0	0	0.259964 (+0.053909)	0.008023
6/21/2019	$370.00	$0.025	Call	10	2,090	0.236567 (+0.053049)	0.008735
6/21/2019	$367.50	$0.050	Call	0	0	0.233362 (+0.05897)	0.016499
6/21/2019	$365.00	$0.025	Call	16	257 (-1)	0.188391 (+0.027286)	0.010718
6/21/2019	$362.50	$0.100	Call	615	25 (-6)	0.205078 (+0.04541)	0.036627
6/21/2019	$360.00	$0.150	Call	72	1,015 (-495)	0.186299 (+0.029675)	0.052721
6/21/2019	$357.50	$0.275	Call	46	567 (+6)	0.176758 (+0.021362)	0.091623
6/21/2019	$355.00	$0.575	Call	109	589 (+76)	0.175781 (+0.017075)	0.169291
6/21/2019	$352.50	$1.150	Call	101	252 (-47)	0.178199 (+0.015653)	0.286073
6/21/2019	$350.00	$2.100	Call	181	1,776 (-97)	0.183787 (+0.014057)	0.429673
6/21/2019	$347.50	$3.450	Call	121	149 (-9)	0.191514 (+0.017216)	0.574676
6/21/2019	$345.00	$5.100	Call	52	707 (-2)	0.196422 (+0.01539)	0.703756
6/21/2019	$342.50	$7.050	Call	9	130 (-2)	0.20295 (+0.011868)	0.805382
6/21/2019	$340.00	$9.200	Call	18	996 (+3)	0.208902 (+0.006589)	0.879419
6/21/2019	$337.50	$11.550	Call	11	175 (+3)	0.226033 (+0.011504)	0.918774
6/21/2019	$335.00	$14.100	Call	0	355	0.273987 (+0.041549)	0.92164
6/21/2019	$332.50	$16.350	Call	0	21 (+1)	0.245489 (-0.008703)	0.969182
6/21/2019	$330.00	$18.850	Call	6	378 (-1)	0.277628 (+0.013271)	0.97228
6/21/2019	$327.50	$21.350	Call	0	28	0.309529 (+0.029463)	0.974759
6/21/2019	$325.00	$23.800	Call	6	551	0.311376 (+0.018869)	0.985354
6/21/2019	$322.50	$26.350	Call	0	21	0	1
6/21/2019	$320.00	$29.000	Call	0	53	0.467797 (+0.053478)	0.962542
6/21/2019	$317.50	$31.200	Call	0	0	0	1
6/21/2019	$315.00	$33.800	Call	0	40	0.429836 (+0.036775)	0.988817
6/21/2019	$312.50	$36.250	Call	0	0	0	1
6/21/2019	$310.00	$38.800	Call	0	19	0.489327 (+0.067851)	0.989954
6/21/2019	$307.50	$41.600	Call	0	0	0.680691 (+0.10196)	0.964222
6/21/2019	$305.00	$0.000	Call	0	46		0
6/21/2019	$302.50	$0.000	Call	0	0		0
6/21/2019	$300.00	$48.750	Call	0	7	0	1
6/21/2019	$297.50	$0.000	Call	0	0		0
6/21/2019	$295.00	$0.000	Call	0	95		0
6/21/2019	$292.50	$0.000	Call	0	0		0
6/21/2019	$290.00	$0.000	Call	0	25		0
6/21/2019	$285.00	$0.000	Call	0	0		0
6/21/2019	$280.00	$0.000	Call	0	1		0
6/21/2019	$275.00	$0.000	Call	0	0		0
6/21/2019	$270.00	$0.000	Call	0	0		0
6/21/2019	$265.00	$0.000	Call	0	2		0
6/21/2019	$260.00	$0.000	Call	0	0		0
6/21/2019	$255.00	$0.000	Call	0	0		0
6/21/2019	$250.00	$0.000	Call	0	1		0
6/21/2019	$245.00	$0.000	Call	0	0		0
6/21/2019	$240.00	$0.000	Call	0	0		0
6/21/2019	$235.00	$0.000	Call	0	0		0
6/21/2019	$230.00	$0.000	Call	0	0		0
6/21/2019	$225.00	$0.000	Call	0	0		0
6/21/2019	$220.00	$0.000	Call	0	0		0
6/21/2019	$215.00	$0.000	Call	0	0		0
6/21/2019	$210.00	$0.000	Call	0	0		0
6/21/2019	$205.00	$0.000	Call	0	0		0
6/21/2019	$200.00	$0.000	Call	0	1		0
6/21/2019	$195.00	$0.000	Call	0	0		0
6/21/2019	$190.00	$0.000	Call	0	0		0
6/21/2019	$185.00	$0.000	Call	0	0		0
6/21/2019	$180.00	$0.000	Call	0	0		0
6/21/2019	$175.00	$0.000	Call	0	0		0
6/21/2019	$170.00	$0.000	Call	0	0		0
6/21/2019	$165.00	$0.000	Call	0	0		0
6/21/2019	$160.00	$0.000	Call	0	0		0
6/21/2019	$155.00	$0.000	Call	0	0		0
6/21/2019	$470.00	$0.000	Put	0	0		0
6/21/2019	$460.00	$0.000	Put	0	0		0
6/21/2019	$450.00	$0.000	Put	0	0		0
6/21/2019	$440.00	$0.000	Put	0	0		0
6/21/2019	$435.00	$0.000	Put	0	0		0
6/21/2019	$430.00	$0.000	Put	0	0		0
6/21/2019	$425.00	$0.000	Put	0	0		0
6/21/2019	$420.00	$0.000	Put	0	0		0
6/21/2019	$415.00	$0.000	Put	0	0		0
6/21/2019	$410.00	$0.000	Put	0	0		0
6/21/2019	$405.00	$0.000	Put	0	0		0
6/21/2019	$400.00	$0.000	Put	0	0		0
6/21/2019	$397.50	$0.000	Put	0	0		0
6/21/2019	$395.00	$0.000	Put	0	0		0
6/21/2019	$392.50	$0.000	Put	0	0		0
6/21/2019	$390.00	$41.450	Put	0	0	0.534988	-0.977573
6/21/2019	$387.50	$38.850	Put	0	0	0.448245	-0.989932
6/21/2019	$385.00	$36.450	Put	0	0	0.483931	-0.97543
6/21/2019	$382.50	$34.000	Put	0	0	0.484183	-0.968378
6/21/2019	$380.00	$31.600	Put	0	0	0.480564	-0.95579
6/21/2019	$377.50	$28.950	Put	0	0	0.405836	-0.971177
6/21/2019	$375.00	$26.150	Put	0	0
6/21/2019	$372.50	$23.850	Put	0	0	0.297906	-0.98564
6/21/2019	$370.00	$21.450	Put	0	0	0.318717	-0.964438
6/21/2019	$367.50	$18.900	Put	0	0	0.272238	-0.970934
6/21/2019	$365.00	$16.450	Put	0	0	0.25621	-0.957172
6/21/2019	$362.50	$13.850	Put	0	25	0.190396	-0.977918
6/21/2019	$360.00	$11.500	Put	0	26 (-2)	0.206284	-0.933735
6/21/2019	$357.50	$9.150	Put	7	59 (+14)	0.192744 (+0.043956)	-0.891212
6/21/2019	$355.00	$6.900	Put	32	92 (+9)	0.181207 (+0.032234)	-0.825084
6/21/2019	$352.50	$4.950	Put	22	127 (+16)	0.179991 (+0.02417)	-0.713054
6/21/2019	$350.00	$3.400	Put	69	162 (-19)	0.18504 (+0.020755)	-0.57055
6/21/2019	$347.50	$2.250	Put	36	148 (+11)	0.192849 (+0.024902)	-0.426605
6/21/2019	$345.00	$1.425	Put	240	339 (+78)	0.200481 (+0.026432)	-0.300565
6/21/2019	$342.50	$0.875	Put	127	136 (+11)	0.209353 (+0.030371)	-0.20121
6/21/2019	$340.00	$0.550	Put	43	494 (+20)	0.22289 (+0.02982)	-0.132366
6/21/2019	$337.50	$0.350	Put	36	146 (+19)	0.232986 (+0.033593)	-0.086906
6/21/2019	$335.00	$0.225	Put	10	283 (-60)	0.247386 (+0.035258)	-0.057091
6/21/2019	$332.50	$0.150	Put	31	44 (-4)	0.261111 (+0.038672)	-0.037969
6/21/2019	$330.00	$0.075	Put	4	249 (-2)	0.26189 (+0.023323)	-0.020382
6/21/2019	$327.50	$0.075	Put	0	61 (-2)	0.292983 (+0.048354)	-0.01863
6/21/2019	$325.00	$0.100	Put	22	713 (-4)	0.337587 (+0.059462)	-0.021153
6/21/2019	$322.50	$0.075	Put	0	25	0.354633 (+0.073535)	-0.015646
6/21/2019	$320.00	$0.100	Put	50	1,078 (-4)	0.399888 (+0.085162)	-0.018096
6/21/2019	$317.50	$0.075	Put	0	12	0.416858 (+0.088831)	-0.013411
6/21/2019	$315.00	$0.075	Put	1	208	0.449314 (+0.097263)	-0.012739
6/21/2019	$312.50	$0.050	Put	0	31	0.451548 (+0.075248)	-0.008633
6/21/2019	$310.00	$0.025	Put	14	294	0.446221 (+0.046921)	-0.004547
6/21/2019	$307.50	$0.025	Put	27	0	0.474808 (+0.053714)	-0.004299
6/21/2019	$305.00	$0.025	Put	10	392	0.504244 (+0.085848)	-0.004141
6/21/2019	$302.50	$0.025	Put	5	0	0.534183 (+0.119925)	-0.004022
6/21/2019	$300.00	$0.025	Put	22	1,106	0.563672 (+0.126196)	-0.003851
6/21/2019	$297.50	$0.025	Put	23	0	0.592528 (+0.133153)	-0.003664
6/21/2019	$295.00	$0.025	Put	0	272	0.616449 (+0.140668)	-0.003422
6/21/2019	$292.50	$0.050	Put	0	0	0.685533 (+0.185327)	-0.005772
6/21/2019	$290.00	$0.025	Put	0	575	0.67165 (+0.155689)	-0.003176
6/21/2019	$285.00	$0.025	Put	0	396	0.728807 (+0.170994)	-0.002989
6/21/2019	$280.00	$0.025	Put	0	1,123	0.783453 (+0.182493)	-0.002741
6/21/2019	$275.00	$0.025	Put	15	153	0.844674 (+0.199362)	-0.002646
6/21/2019	$270.00	$0.025	Put	10	147	0.900165 (+0.210514)	-0.002419
6/21/2019	$265.00	$0.025	Put	0	324	0.959379 (+0.222572)	-0.002269
6/21/2019	$260.00	$0.025	Put	0	284	1.02227 (+0.244074)	-0.002179
6/21/2019	$255.00	$0.025	Put	0	100	1.08187 (+0.256087)	-0.00202
6/21/2019	$250.00	$0.025	Put	0	206	1.14459 (+0.267884)	-0.001907
6/21/2019	$245.00	$0.025	Put	0	105	1.20914 (+0.28674)	-0.001812
6/21/2019	$240.00	$0.025	Put	0	106	1.27052 (+0.297085)	-0.001661
6/21/2019	$235.00	$0.025	Put	0	222	1.33784 (+0.315178)	-0.001585
6/21/2019	$230.00	$0.025	Put	0	152	1.40991 (+0.332572)	-0.001555
6/21/2019	$225.00	$0.025	Put	0	0	1.4785 (+0.349186)	-0.001467
6/21/2019	$220.00	$0.025	Put	0	484	1.55313 (+0.371875)	-0.001435
6/21/2019	$215.00	$0.025	Put	0	0	1.62118 (+0.383055)	-0.001317
6/21/2019	$210.00	$0.025	Put	0	125	1.70329 (+0.407202)	-0.001332
6/21/2019	$205.00	$0.025	Put	0	0	1.77926 (+0.424904)	-0.001267
6/21/2019	$200.00	$0.025	Put	0	95	1.85688 (+0.445414)	-0.001204
6/21/2019	$195.00	$0.025	Put	0	69	1.94054 (+0.467542)	-0.001179
6/21/2019	$190.00	$0.025	Put	0	57	2.02134 (+0.486754)	-0.001115
6/21/2019	$185.00	$0.025	Put	0	64	2.10343 (+0.500639)	-0.001048
6/21/2019	$180.00	$0.025	Put	0	39	2.19533 (+0.52992)	-0.001039
6/21/2019	$175.00	$0.025	Put	0	75	2.28018 (+0.545017)	-0.000963
6/21/2019	$170.00	$0.025	Put	0	13	2.3756 (+0.569868)	-0.000945
6/21/2019	$165.00	$0.025	Put	0	9	2.47292 (+0.595771)	-0.00092
6/21/2019	$160.00	$0.025	Put	0	64	2.56765 (+0.614917)	-0.000864
6/21/2019	$155.00	$0.025	Put	0	155	2.66877 (+0.642562)	-0.00083

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/18/2019 by MarketBeat.com Staff

NYSE:LMT - Lockheed Martin Options Chain

Adding

Adding

Adding Lockheed Martin Co.

Options Chain

Lockheed Martin (NYSE:LMT) Options Chain