NYSE:LMT - Lockheed Martin Options Chain

$353.52
+4.83 (+1.39 %)
(As of 06/18/2019 04:00 PM ET)
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

Options Chain

Lockheed Martin (NYSE:LMT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$470.00$0.025Call0921.00934 (+0.257741)0.002793
6/21/2019$460.00$0.025Call01770.928151 (+0.236459)0.002546
6/21/2019$450.00$0.025Call0220.862037 (+0.220388)0.002721
6/21/2019$440.00$0.025Call0560.804892 (+0.204391)0.0033
6/21/2019$435.00$0.025Call020.758914 (+0.195333)0.003052
6/21/2019$430.00$0.025Call0200.734237 (+0.191779)0.00361
6/21/2019$425.00$0.025Call0520.687272 (+0.17794)0.003338
6/21/2019$420.00$0.025Call01360.663435 (+0.174579)0.004119
6/21/2019$415.00$0.025Call0540.61307 (+0.159958)0.003702
6/21/2019$410.00$0.025Call0810.583587 (+0.159387)0.00442
6/21/2019$405.00$0.025Call0210.535962 (+0.141254)0.004178
6/21/2019$400.00$0.025Call10400.496236 (+0.131637)0.004479
6/21/2019$397.50$0.025Call000.489205 (+0.130921)0.00571
6/21/2019$395.00$0.025Call6160.455645 (+0.12182)0.004837
6/21/2019$392.50$0.025Call000.435004 (+0.116831)0.005044
6/21/2019$390.00$0.025Call11040.414121 (+0.111788)0.005273
6/21/2019$387.50$0.025Call000.392982 (+0.106686)0.005528
6/21/2019$385.00$0.025Call0190.371578 (+0.096578)0.005815
6/21/2019$382.50$0.025Call000.349893 (+0.096296)0.006139
6/21/2019$380.00$0.025Call12,1610.33125 (+0.091016)0.006988
6/21/2019$377.50$0.025Call000.305608 (+0.085652)0.006936
6/21/2019$375.00$0.025Call101550.282969 (+0.080221)0.007434
6/21/2019$372.50$0.025Call000.259964 (+0.053909)0.008023
6/21/2019$370.00$0.025Call102,0900.236567 (+0.053049)0.008735
6/21/2019$367.50$0.050Call000.233362 (+0.05897)0.016499
6/21/2019$365.00$0.025Call16257 (-1)0.188391 (+0.027286)0.010718
6/21/2019$362.50$0.100Call61525 (-6)0.205078 (+0.04541)0.036627
6/21/2019$360.00$0.150Call721,015 (-495)0.186299 (+0.029675)0.052721
6/21/2019$357.50$0.275Call46567 (+6)0.176758 (+0.021362)0.091623
6/21/2019$355.00$0.575Call109589 (+76)0.175781 (+0.017075)0.169291
6/21/2019$352.50$1.150Call101252 (-47)0.178199 (+0.015653)0.286073
6/21/2019$350.00$2.100Call1811,776 (-97)0.183787 (+0.014057)0.429673
6/21/2019$347.50$3.450Call121149 (-9)0.191514 (+0.017216)0.574676
6/21/2019$345.00$5.100Call52707 (-2)0.196422 (+0.01539)0.703756
6/21/2019$342.50$7.050Call9130 (-2)0.20295 (+0.011868)0.805382
6/21/2019$340.00$9.200Call18996 (+3)0.208902 (+0.006589)0.879419
6/21/2019$337.50$11.550Call11175 (+3)0.226033 (+0.011504)0.918774
6/21/2019$335.00$14.100Call03550.273987 (+0.041549)0.92164
6/21/2019$332.50$16.350Call021 (+1)0.245489 (-0.008703)0.969182
6/21/2019$330.00$18.850Call6378 (-1)0.277628 (+0.013271)0.97228
6/21/2019$327.50$21.350Call0280.309529 (+0.029463)0.974759
6/21/2019$325.00$23.800Call65510.311376 (+0.018869)0.985354
6/21/2019$322.50$26.350Call02101
6/21/2019$320.00$29.000Call0530.467797 (+0.053478)0.962542
6/21/2019$317.50$31.200Call0001
6/21/2019$315.00$33.800Call0400.429836 (+0.036775)0.988817
6/21/2019$312.50$36.250Call0001
6/21/2019$310.00$38.800Call0190.489327 (+0.067851)0.989954
6/21/2019$307.50$41.600Call000.680691 (+0.10196)0.964222
6/21/2019$305.00$0.000Call0460
6/21/2019$302.50$0.000Call000
6/21/2019$300.00$48.750Call0701
6/21/2019$297.50$0.000Call000
6/21/2019$295.00$0.000Call0950
6/21/2019$292.50$0.000Call000
6/21/2019$290.00$0.000Call0250
6/21/2019$285.00$0.000Call000
6/21/2019$280.00$0.000Call010
6/21/2019$275.00$0.000Call000
6/21/2019$270.00$0.000Call000
6/21/2019$265.00$0.000Call020
6/21/2019$260.00$0.000Call000
6/21/2019$255.00$0.000Call000
6/21/2019$250.00$0.000Call010
6/21/2019$245.00$0.000Call000
6/21/2019$240.00$0.000Call000
6/21/2019$235.00$0.000Call000
6/21/2019$230.00$0.000Call000
6/21/2019$225.00$0.000Call000
6/21/2019$220.00$0.000Call000
6/21/2019$215.00$0.000Call000
6/21/2019$210.00$0.000Call000
6/21/2019$205.00$0.000Call000
6/21/2019$200.00$0.000Call010
6/21/2019$195.00$0.000Call000
6/21/2019$190.00$0.000Call000
6/21/2019$185.00$0.000Call000
6/21/2019$180.00$0.000Call000
6/21/2019$175.00$0.000Call000
6/21/2019$170.00$0.000Call000
6/21/2019$165.00$0.000Call000
6/21/2019$160.00$0.000Call000
6/21/2019$155.00$0.000Call000
6/21/2019$470.00$0.000Put000
6/21/2019$460.00$0.000Put000
6/21/2019$450.00$0.000Put000
6/21/2019$440.00$0.000Put000
6/21/2019$435.00$0.000Put000
6/21/2019$430.00$0.000Put000
6/21/2019$425.00$0.000Put000
6/21/2019$420.00$0.000Put000
6/21/2019$415.00$0.000Put000
6/21/2019$410.00$0.000Put000
6/21/2019$405.00$0.000Put000
6/21/2019$400.00$0.000Put000
6/21/2019$397.50$0.000Put000
6/21/2019$395.00$0.000Put000
6/21/2019$392.50$0.000Put000
6/21/2019$390.00$41.450Put000.534988-0.977573
6/21/2019$387.50$38.850Put000.448245-0.989932
6/21/2019$385.00$36.450Put000.483931-0.97543
6/21/2019$382.50$34.000Put000.484183-0.968378
6/21/2019$380.00$31.600Put000.480564-0.95579
6/21/2019$377.50$28.950Put000.405836-0.971177
6/21/2019$375.00$26.150Put00
6/21/2019$372.50$23.850Put000.297906-0.98564
6/21/2019$370.00$21.450Put000.318717-0.964438
6/21/2019$367.50$18.900Put000.272238-0.970934
6/21/2019$365.00$16.450Put000.25621-0.957172
6/21/2019$362.50$13.850Put0250.190396-0.977918
6/21/2019$360.00$11.500Put026 (-2)0.206284-0.933735
6/21/2019$357.50$9.150Put759 (+14)0.192744 (+0.043956)-0.891212
6/21/2019$355.00$6.900Put3292 (+9)0.181207 (+0.032234)-0.825084
6/21/2019$352.50$4.950Put22127 (+16)0.179991 (+0.02417)-0.713054
6/21/2019$350.00$3.400Put69162 (-19)0.18504 (+0.020755)-0.57055
6/21/2019$347.50$2.250Put36148 (+11)0.192849 (+0.024902)-0.426605
6/21/2019$345.00$1.425Put240339 (+78)0.200481 (+0.026432)-0.300565
6/21/2019$342.50$0.875Put127136 (+11)0.209353 (+0.030371)-0.20121
6/21/2019$340.00$0.550Put43494 (+20)0.22289 (+0.02982)-0.132366
6/21/2019$337.50$0.350Put36146 (+19)0.232986 (+0.033593)-0.086906
6/21/2019$335.00$0.225Put10283 (-60)0.247386 (+0.035258)-0.057091
6/21/2019$332.50$0.150Put3144 (-4)0.261111 (+0.038672)-0.037969
6/21/2019$330.00$0.075Put4249 (-2)0.26189 (+0.023323)-0.020382
6/21/2019$327.50$0.075Put061 (-2)0.292983 (+0.048354)-0.01863
6/21/2019$325.00$0.100Put22713 (-4)0.337587 (+0.059462)-0.021153
6/21/2019$322.50$0.075Put0250.354633 (+0.073535)-0.015646
6/21/2019$320.00$0.100Put501,078 (-4)0.399888 (+0.085162)-0.018096
6/21/2019$317.50$0.075Put0120.416858 (+0.088831)-0.013411
6/21/2019$315.00$0.075Put12080.449314 (+0.097263)-0.012739
6/21/2019$312.50$0.050Put0310.451548 (+0.075248)-0.008633
6/21/2019$310.00$0.025Put142940.446221 (+0.046921)-0.004547
6/21/2019$307.50$0.025Put2700.474808 (+0.053714)-0.004299
6/21/2019$305.00$0.025Put103920.504244 (+0.085848)-0.004141
6/21/2019$302.50$0.025Put500.534183 (+0.119925)-0.004022
6/21/2019$300.00$0.025Put221,1060.563672 (+0.126196)-0.003851
6/21/2019$297.50$0.025Put2300.592528 (+0.133153)-0.003664
6/21/2019$295.00$0.025Put02720.616449 (+0.140668)-0.003422
6/21/2019$292.50$0.050Put000.685533 (+0.185327)-0.005772
6/21/2019$290.00$0.025Put05750.67165 (+0.155689)-0.003176
6/21/2019$285.00$0.025Put03960.728807 (+0.170994)-0.002989
6/21/2019$280.00$0.025Put01,1230.783453 (+0.182493)-0.002741
6/21/2019$275.00$0.025Put151530.844674 (+0.199362)-0.002646
6/21/2019$270.00$0.025Put101470.900165 (+0.210514)-0.002419
6/21/2019$265.00$0.025Put03240.959379 (+0.222572)-0.002269
6/21/2019$260.00$0.025Put02841.02227 (+0.244074)-0.002179
6/21/2019$255.00$0.025Put01001.08187 (+0.256087)-0.00202
6/21/2019$250.00$0.025Put02061.14459 (+0.267884)-0.001907
6/21/2019$245.00$0.025Put01051.20914 (+0.28674)-0.001812
6/21/2019$240.00$0.025Put01061.27052 (+0.297085)-0.001661
6/21/2019$235.00$0.025Put02221.33784 (+0.315178)-0.001585
6/21/2019$230.00$0.025Put01521.40991 (+0.332572)-0.001555
6/21/2019$225.00$0.025Put001.4785 (+0.349186)-0.001467
6/21/2019$220.00$0.025Put04841.55313 (+0.371875)-0.001435
6/21/2019$215.00$0.025Put001.62118 (+0.383055)-0.001317
6/21/2019$210.00$0.025Put01251.70329 (+0.407202)-0.001332
6/21/2019$205.00$0.025Put001.77926 (+0.424904)-0.001267
6/21/2019$200.00$0.025Put0951.85688 (+0.445414)-0.001204
6/21/2019$195.00$0.025Put0691.94054 (+0.467542)-0.001179
6/21/2019$190.00$0.025Put0572.02134 (+0.486754)-0.001115
6/21/2019$185.00$0.025Put0642.10343 (+0.500639)-0.001048
6/21/2019$180.00$0.025Put0392.19533 (+0.52992)-0.001039
6/21/2019$175.00$0.025Put0752.28018 (+0.545017)-0.000963
6/21/2019$170.00$0.025Put0132.3756 (+0.569868)-0.000945
6/21/2019$165.00$0.025Put092.47292 (+0.595771)-0.00092
6/21/2019$160.00$0.025Put0642.56765 (+0.614917)-0.000864
6/21/2019$155.00$0.025Put01552.66877 (+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

Featured Article: Technical Analysis

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel