S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NYSE:LMT

Lockheed Martin Options Chain and Prices

$346.53
+0.30 (+0.09 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$344.61
Now: $346.53
$350.30
50-Day Range
$321.82
MA: $337.87
$348.03
52-Week Range
$266.11
Now: $346.53
$421.73
Volume2.06 million shs
Average Volume1.99 million shs
Market Capitalization$97.06 billion
P/E Ratio14.93
Dividend Yield3.00%
Beta0.92

Options Chain

Lockheed Martin (NYSE:LMT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$470.00$0.000Call0000
(+0)
0.00
2/26/2021$465.00$0.000Call0000
(+0)
0.00
2/26/2021$460.00$0.000Call0000
(+0)
0.00
2/26/2021$455.00$0.000Call0000
(+0)
0.00
2/26/2021$450.00$0.000Call0000
(+0)
0.00
2/26/2021$445.00$0.000Call0000
(+0)
0.00
2/26/2021$440.00$0.000Call0000
(+0)
0.00
2/26/2021$435.00$0.000Call0000
(+0)
0.00
2/26/2021$430.00$0.000Call0000
(+0)
0.00
2/26/2021$425.00$0.000Call0000
(+0)
0.00
2/26/2021$420.00$0.000Call0000
(+0)
0.00
2/26/2021$415.00$0.000Call0002
(+1)
0.00
2/26/2021$410.00$0.000Call0002
(+0)
0.00
2/26/2021$405.00$0.000Call0002
(+0)
0.00
2/26/2021$400.00$0.025Call000145
(+0)
0.749958
(+0.133124)
0.0040280
2/26/2021$395.00$0.000Call0002
(+0)
0.00
2/26/2021$390.00$0.000Call00071
(+0)
0.00
2/26/2021$385.00$0.000Call0005
(+1)
0.00
2/26/2021$380.00$0.000Call0008
(+0)
0.00
2/26/2021$375.00$0.125Call000127
(+0)
0.549885
(+0.107636)
0.0237720
2/26/2021$372.50$0.025Call912108
(+0)
0.415625
(+0.01473)
0.0073444
2/26/2021$370.00$0.100Call00046
(+1)
0.454554
(+0.076529)
0.0230050
2/26/2021$367.50$0.000Call00031
(+0)
0.00
2/26/2021$365.00$0.100Call14011166
(-3)
0.371616
(+0.005382)
0.0271835
2/26/2021$362.50$0.175Call61262
(+0)
0.371625
(+0.009073)
0.0455566
2/26/2021$360.00$0.225Call659421218961
(+217)
0.337241
(+0.032776)
0.06051491
2/26/2021$357.50$0.275Call4692850
(+8)
0.303009
(+0.004415)
0.07916123
2/26/2021$355.00$0.400Call32824963304
(+2)
0.276712
(+0.003888)
0.11614276
2/26/2021$352.50$0.675Call556130334336
(+34)
0.263165
(+0.006758)
0.186205113
2/26/2021$350.00$1.100Call667212256861
(-78)
0.245071
(-0.005097)
0.288351276
2/26/2021$347.50$1.900Call1526357159
(+27)
0.23465
(-0.021366)
0.43750568
2/26/2021$345.00$3.300Call7453533001174
(+423)
0.244876
(+7.9E-05)
0.601698155
2/26/2021$342.50$5.000Call541711246
(-28)
0.24754
(+0.000703)
0.74527124
2/26/2021$340.00$7.400Call642423282
(+5)
0.310387
(+0.085643)
0.80434639
2/26/2021$337.50$9.400Call901129
(-63)
0.292072
(-0.022046)
0.8970216
2/26/2021$335.00$0.000Call74062
(-29)
0.294531
(+0.002789)
0.03
2/26/2021$332.50$0.000Call10199
(-10)
0.338987
(-0.066042)
0.01
2/26/2021$330.00$17.150Call601119
(-6)
0.5297530.9039164
2/26/2021$327.50$0.000Call1003
(-5)
0.00.01
2/26/2021$325.00$0.000Call30016
(+0)
0.00.03
2/26/2021$322.50$0.000Call0008
(+0)
0.00
2/26/2021$320.00$26.800Call0006
(+0)
0.6456130.9601080
2/26/2021$317.50$0.000Call0000
(+0)
0.00
2/26/2021$315.00$0.000Call0004
(-1)
0.00
2/26/2021$312.50$0.000Call0000
(+0)
0.00
2/26/2021$310.00$0.000Call0008
(+0)
0.00
2/26/2021$307.50$0.000Call0000
(+0)
0.00
2/26/2021$305.00$0.000Call0000
(+0)
0.00
2/26/2021$300.00$0.000Call00010
(+0)
0.00
2/26/2021$295.00$0.000Call0000
(+0)
0.00
2/26/2021$290.00$0.000Call0001
(+0)
0.00
2/26/2021$285.00$0.000Call0002
(+0)
0.00
2/26/2021$280.00$0.000Call0000
(+0)
0.00
2/26/2021$275.00$0.000Call0000
(+0)
0.00
2/26/2021$270.00$0.000Call0000
(+0)
0.00
2/26/2021$265.00$0.000Call0000
(+0)
0.00
2/26/2021$260.00$0.000Call0000
(+0)
0.00
2/26/2021$255.00$0.000Call0001
(+0)
0.00
2/26/2021$250.00$0.000Call0000
(+0)
0.00
2/26/2021$245.00$0.000Call0000
(+0)
0.00
2/26/2021$240.00$0.000Call0000
(+0)
0.00
2/26/2021$235.00$0.000Call0000
(+0)
0.00
2/26/2021$230.00$0.000Call0000
(+0)
0.00
2/26/2021$225.00$0.000Call0000
(+0)
0.00
2/26/2021$220.00$0.000Call0000
(+0)
0.00
2/26/2021$215.00$0.000Call0000
(+0)
0.00
2/26/2021$210.00$0.000Call0000
(+0)
0.00
2/26/2021$205.00$0.000Call0000
(+0)
0.00
2/26/2021$200.00$0.000Call0000
(+0)
0.00
2/26/2021$195.00$0.000Call0000
(+0)
0.00
2/26/2021$190.00$0.000Call0000
(+0)
0.00
2/26/2021$185.00$0.000Call0000
(+0)
0.00
2/26/2021$180.00$0.000Call0000
(+0)
0.00
2/26/2021$175.00$0.000Call0000
(+0)
0.00
2/26/2021$170.00$0.000Call0000
(+0)
0.00
2/26/2021$470.00$0.000Put0000
(+0)
0.00
2/26/2021$465.00$0.000Put0000
(+0)
0.00
2/26/2021$460.00$0.000Put0000
(+0)
0.00
2/26/2021$455.00$0.000Put0000
(+0)
0.00
2/26/2021$450.00$0.000Put0000
(+0)
0.00
2/26/2021$445.00$0.000Put0000
(+0)
0.00
2/26/2021$440.00$0.000Put0000
(+0)
0.00
2/26/2021$435.00$0.000Put0000
(+0)
0.00
2/26/2021$430.00$0.000Put0000
(+0)
0.00
2/26/2021$425.00$0.000Put0000
(+0)
0.00
2/26/2021$420.00$0.000Put0000
(+0)
0.00
2/26/2021$415.00$0.000Put0000
(+0)
0.00
2/26/2021$410.00$0.000Put0000
(+0)
0.00
2/26/2021$405.00$0.000Put0000
(+0)
0.00
2/26/2021$400.00$0.000Put0000
(+0)
0.00
2/26/2021$395.00$0.000Put0000
(+0)
0.00
2/26/2021$390.00$0.000Put0000
(+0)
0.00
2/26/2021$385.00$0.000Put0000
(+0)
0.00
2/26/2021$380.00$0.000Put0000
(+0)
0.00
2/26/2021$375.00$0.000Put0000
(+0)
0.00
2/26/2021$372.50$0.000Put0000
(+0)
0.00
2/26/2021$370.00$0.000Put0001
(+0)
0.00
2/26/2021$367.50$0.000Put0001
(+0)
0.00
2/26/2021$365.00$0.000Put0007
(+0)
0.00
2/26/2021$362.50$0.000Put0001
(+0)
0.00
2/26/2021$360.00$0.000Put0002
(+0)
0.00
2/26/2021$357.50$0.000Put0004
(+0)
0.00
2/26/2021$355.00$0.000Put50040
(+0)
0.2009080.02
2/26/2021$352.50$8.700Put00048
(+0)
0.212231-0.943750
2/26/2021$350.00$6.700Put121130
(+3)
0.259762
(-0.100893)
-0.8213028
2/26/2021$347.50$4.800Put51113
(+0)
0.262231
(-0.034316)
-0.7031584
2/26/2021$345.00$3.350Put50112230
(+0)
0.276949
(-0.061831)
-0.55756627
2/26/2021$342.50$2.100Put5223647
(+6)
0.275707
(-0.025918)
-0.41378615
2/26/2021$340.00$1.325Put1983126176
(-4)
0.288473
(-0.009975)
-0.28783644
2/26/2021$337.50$0.700Put4395231
(-1)
0.285082
(-0.023379)
-0.17764411
2/26/2021$335.00$0.425Put32504248
(-6)
0.299801
(-0.023061)
-0.1126127
2/26/2021$332.50$0.275Put60653139
(+13)
0.322192
(-0.014199)
-0.07363222
2/26/2021$330.00$0.200Put26315529
(+89)
0.353056
(-0.008478)
-0.05200616
2/26/2021$327.50$0.200Put1104244
(+40)
0.406663
(+0.035749)
-0.04617
2/26/2021$325.00$0.000Put3541448
(-29)
0.418366
(+0.027926)
0.011
2/26/2021$322.50$0.000Put300104
(-21)
0.495933
(+0.086494)
0.03
2/26/2021$320.00$0.125Put25022332
(-24)
0.509962
(+0.073428)
-0.0247026
2/26/2021$317.50$0.075Put43223256
(+0)
0.520506
(+0.057029)
-0.0154979
2/26/2021$315.00$0.025Put101232
(-31)
0.496105
(-0.006685)
-0.00621
2/26/2021$312.50$0.000Put00052
(+0)
0.00
2/26/2021$310.00$0.075Put000404
(-6)
0.647484
(+0.171567)
-0.0125760
2/26/2021$307.50$0.000Put00020
(+1)
0.00
2/26/2021$305.00$0.075Put00080
(+0)
0.734941-0.0112620
2/26/2021$300.00$0.050Put300417
(+0)
0.788389-0.0072863
2/26/2021$295.00$0.000Put30058
(+0)
1.007310.03
2/26/2021$290.00$0.025Put000146
(-2)
0.885725
(+0.167079)
-0.0034310
2/26/2021$285.00$0.000Put00021
(+0)
0.00
2/26/2021$280.00$0.000Put00030
(+0)
0.00
2/26/2021$275.00$0.000Put0007
(+0)
0.00
2/26/2021$270.00$0.000Put0002
(+0)
0.00
2/26/2021$265.00$0.000Put0000
(+0)
0.00
2/26/2021$260.00$0.000Put0004
(+0)
0.00
2/26/2021$255.00$0.000Put0000
(+0)
0.00
2/26/2021$250.00$0.000Put0000
(+0)
0.00
2/26/2021$245.00$0.000Put0000
(+0)
0.00
2/26/2021$240.00$0.000Put000322
(+0)
0.00
2/26/2021$235.00$0.000Put0000
(+0)
0.00
2/26/2021$230.00$0.000Put0000
(+0)
0.00
2/26/2021$225.00$0.000Put0000
(+0)
0.00
2/26/2021$220.00$0.000Put0000
(+0)
0.00
2/26/2021$215.00$0.000Put0000
(+0)
0.00
2/26/2021$210.00$0.000Put0000
(+0)
0.00
2/26/2021$205.00$0.000Put0000
(+0)
0.00
2/26/2021$200.00$0.000Put0000
(+0)
0.00
2/26/2021$195.00$0.000Put0000
(+0)
0.00
2/26/2021$190.00$0.000Put0000
(+0)
0.00
2/26/2021$185.00$0.000Put0000
(+0)
0.00
2/26/2021$180.00$0.000Put0000
(+0)
0.00
2/26/2021$175.00$0.000Put0000
(+0)
0.00
2/26/2021$170.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

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.