AAPL   318.72 (+0.15%)
MSFT   182.09 (+0.38%)
FB   225.04 (-0.19%)
GOOGL   1,420.98 (+0.19%)
AMZN   2,407.50 (+0.27%)
NVDA   344.09 (+1.36%)
CGC   17.58 (-19.06%)
BABA   198.81 (-0.35%)
TSLA   819.16 (+1.66%)
AMD   52.28 (+1.04%)
T   30.48 (-1.87%)
DIS   115.19 (-1.34%)
NFLX   413.35 (-0.02%)
BAC   24.38 (-1.93%)
AAPL   318.72 (+0.15%)
MSFT   182.09 (+0.38%)
FB   225.04 (-0.19%)
GOOGL   1,420.98 (+0.19%)
AMZN   2,407.50 (+0.27%)
NVDA   344.09 (+1.36%)
CGC   17.58 (-19.06%)
BABA   198.81 (-0.35%)
TSLA   819.16 (+1.66%)
AMD   52.28 (+1.04%)
T   30.48 (-1.87%)
DIS   115.19 (-1.34%)
NFLX   413.35 (-0.02%)
BAC   24.38 (-1.93%)
AAPL   318.72 (+0.15%)
MSFT   182.09 (+0.38%)
FB   225.04 (-0.19%)
GOOGL   1,420.98 (+0.19%)
AMZN   2,407.50 (+0.27%)
NVDA   344.09 (+1.36%)
CGC   17.58 (-19.06%)
BABA   198.81 (-0.35%)
TSLA   819.16 (+1.66%)
AMD   52.28 (+1.04%)
T   30.48 (-1.87%)
DIS   115.19 (-1.34%)
NFLX   413.35 (-0.02%)
BAC   24.38 (-1.93%)
AAPL   318.72 (+0.15%)
MSFT   182.09 (+0.38%)
FB   225.04 (-0.19%)
GOOGL   1,420.98 (+0.19%)
AMZN   2,407.50 (+0.27%)
NVDA   344.09 (+1.36%)
CGC   17.58 (-19.06%)
BABA   198.81 (-0.35%)
TSLA   819.16 (+1.66%)
AMD   52.28 (+1.04%)
T   30.48 (-1.87%)
DIS   115.19 (-1.34%)
NFLX   413.35 (-0.02%)
BAC   24.38 (-1.93%)
Log in

NYSE:LMTLockheed Martin Options Chain and Prices

$385.29
-13.15 (-3.30 %)
(As of 05/29/2020 01:59 PM ET)
Add
Compare
Today's Range
$384.88
Now: $385.29
$396.24
50-Day Range
$355.28
MA: $376.05
$401.51
52-Week Range
$266.11
Now: $385.29
$442.53
Volume883,528 shs
Average Volume1.32 million shs
Market Capitalization$108.05 billion
P/E Ratio17.52
Dividend Yield2.42%
Beta0.98

Options Chain

Lockheed Martin (NYSE:LMT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$520.00$0.000Call000
5/29/2020$510.00$0.000Call000
5/29/2020$500.00$0.000Call010
5/29/2020$495.00$0.000Call000
5/29/2020$490.00$0.000Call000
5/29/2020$485.00$0.000Call000
5/29/2020$480.00$0.000Call000
5/29/2020$475.00$0.000Call000
5/29/2020$470.00$0.000Call010
5/29/2020$465.00$0.000Call000
5/29/2020$460.00$0.000Call000
5/29/2020$455.00$0.000Call06 (+1)0
5/29/2020$450.00$0.000Call000
5/29/2020$445.00$0.000Call010
5/29/2020$440.00$0.000Call000
5/29/2020$435.00$0.150Call210.8567260.022562
5/29/2020$430.00$0.000Call176 (+4)0.614914 (+0.057496)0
5/29/2020$425.00$0.025Call420.5226420.006983
5/29/2020$420.00$0.200Call4522 (+17)0.591686 (+0.11727)0.040772
5/29/2020$415.00$0.375Call159 (+6)0.544811 (+0.067421)0.07435
5/29/2020$410.00$0.375Call418342 (+333)0.424424 (+0.051988)0.093004
5/29/2020$405.00$0.500Call3771210.30741 (-0.072058)0.151994
5/29/2020$400.00$1.350Call343428 (+381)0.246826 (-0.122486)0.381965
5/29/2020$395.00$3.450Call8993 (+71)0.081075 (-0.33189)0.983363
5/29/2020$390.00$7.900Call657129 (+75)0
5/29/2020$387.50$12.250Call6621 (+13)0.6184830.81541
5/29/2020$385.00$14.650Call297163 (-165)0.6887650.840394
5/29/2020$382.50$0.000Call401900
5/29/2020$380.00$19.300Call631141 (-30)0.765693 (+0.183271)0.890325
5/29/2020$377.50$21.050Call38296 (+13)0.544638 (+0.167806)0.974912
5/29/2020$375.00$23.900Call28463 (+2)0.784443 (+0.442401)0.936685
5/29/2020$372.50$26.700Call9126 (-11)0.967285 (+0.537456)0.918252
5/29/2020$370.00$29.100Call10224 (-6)0.9972520.929892
5/29/2020$367.50$31.100Call74240.8128940.975719
5/29/2020$365.00$34.450Call101321.270780.917903
5/29/2020$362.50$37.000Call2061.360870.919437
5/29/2020$360.00$39.300Call2591.353890.932763
5/29/2020$357.50$41.450Call1651.2880.954947
5/29/2020$355.00$0.000Call1260.9228310
5/29/2020$352.50$0.000Call1471.361190
5/29/2020$350.00$0.000Call4811.660330
5/29/2020$347.50$52.300Call001.913410.926394
5/29/2020$345.00$0.000Call000
5/29/2020$342.50$0.000Call000
5/29/2020$340.00$0.000Call01 (-1)0
5/29/2020$335.00$64.700Call30112.250730.94069
5/29/2020$330.00$0.000Call000
5/29/2020$325.00$74.000Call012.191410.969843
5/29/2020$320.00$0.000Call000
5/29/2020$315.00$0.000Call000
5/29/2020$310.00$0.000Call000
5/29/2020$305.00$0.000Call000
5/29/2020$300.00$0.000Call000
5/29/2020$295.00$0.000Call000
5/29/2020$290.00$0.000Call000
5/29/2020$285.00$0.000Call000
5/29/2020$280.00$0.000Call000
5/29/2020$275.00$0.000Call000
5/29/2020$270.00$0.000Call000
5/29/2020$265.00$0.000Call000
5/29/2020$260.00$0.000Call000
5/29/2020$255.00$0.000Call000
5/29/2020$250.00$0.000Call000
5/29/2020$245.00$0.000Call000
5/29/2020$240.00$0.000Call000
5/29/2020$235.00$0.000Call000
5/29/2020$230.00$0.000Call000
5/29/2020$225.00$0.000Call000
5/29/2020$220.00$0.000Call000
5/29/2020$215.00$0.000Call000
5/29/2020$210.00$0.000Call000
5/29/2020$205.00$0.000Call000
5/29/2020$200.00$0.000Call000
5/29/2020$195.00$0.000Call000
5/29/2020$190.00$0.000Call000
5/29/2020$185.00$0.000Call000
5/29/2020$520.00$0.000Put000
5/29/2020$510.00$0.000Put000
5/29/2020$500.00$0.000Put000
5/29/2020$495.00$0.000Put000
5/29/2020$490.00$0.000Put000
5/29/2020$485.00$0.000Put000
5/29/2020$480.00$0.000Put000
5/29/2020$475.00$0.000Put000
5/29/2020$470.00$0.000Put000
5/29/2020$465.00$0.000Put000
5/29/2020$460.00$0.000Put000
5/29/2020$455.00$0.000Put000
5/29/2020$450.00$0.000Put000
5/29/2020$445.00$0.000Put000
5/29/2020$440.00$0.000Put000
5/29/2020$435.00$0.000Put000
5/29/2020$430.00$0.000Put000
5/29/2020$425.00$0.000Put000
5/29/2020$420.00$0.000Put000
5/29/2020$415.00$0.000Put300.9799890
5/29/2020$410.00$0.000Put380.8618660
5/29/2020$405.00$8.250Put19
5/29/2020$400.00$5.250Put3715 (+6)0.347338 (-0.080124)-0.708902
5/29/2020$395.00$0.000Put715 (+5)0.364874 (-0.005831)0
5/29/2020$390.00$0.875Put8841 (+34)0.36394 (-0.05114)-0.204213
5/29/2020$387.50$0.000Put4034 (+33)0.425831 (+0.014052)0
5/29/2020$385.00$0.425Put15230 (+219)0.43341 (-0.011748)-0.099136
5/29/2020$382.50$0.000Put037 (+36)0
5/29/2020$380.00$0.225Put7231 (+224)0.497531 (+0.044306)-0.050972
5/29/2020$377.50$0.200Put1112 (+2)0.551947 (+0.095881)-0.042486
5/29/2020$375.00$0.175Put1751 (+26)0.593639 (-0.013106)-0.035138
5/29/2020$372.50$0.000Put528 (+8)0.902602 (+0.415098)0
5/29/2020$370.00$0.000Put0500
5/29/2020$367.50$0.000Put080
5/29/2020$365.00$0.000Put1397 (+29)0.846693 (+0.230026)0
5/29/2020$362.50$0.000Put342 (+1)0.814177 (+0.267681)0
5/29/2020$360.00$0.000Put054 (-2)0
5/29/2020$357.50$0.075Put1700.888099-0.011438
5/29/2020$355.00$0.000Put058 (-12)0
5/29/2020$352.50$0.075Put050.995336-0.010376
5/29/2020$350.00$0.000Put1352 (-2)1.08346 (+0.331338)0
5/29/2020$347.50$0.025Put0430.973461-0.00385
5/29/2020$345.00$0.000Put0510
5/29/2020$342.50$0.000Put0910
5/29/2020$340.00$0.000Put015 (+1)0
5/29/2020$335.00$0.050Put0451.3288-0.005588
5/29/2020$330.00$0.050Put1101.43281-0.005188
5/29/2020$325.00$0.000Put0200
5/29/2020$320.00$0.000Put080
5/29/2020$315.00$0.000Put010
5/29/2020$310.00$0.000Put050
5/29/2020$305.00$0.050Put011.95682-0.003752
5/29/2020$300.00$0.050Put012.07172-0.003606
5/29/2020$295.00$0.050Put072.18669-0.00345
5/29/2020$290.00$0.050Put002.29489-0.003208
5/29/2020$285.00$0.000Put000
5/29/2020$280.00$0.000Put000
5/29/2020$275.00$0.000Put000
5/29/2020$270.00$0.050Put002.78074-0.002725
5/29/2020$265.00$0.000Put000
5/29/2020$260.00$0.050Put003.02853-0.002457
5/29/2020$255.00$0.000Put000
5/29/2020$250.00$0.000Put000
5/29/2020$245.00$0.000Put000
5/29/2020$240.00$0.000Put000
5/29/2020$235.00$0.025Put003.51733-0.001179
5/29/2020$230.00$0.000Put000
5/29/2020$225.00$0.000Put000
5/29/2020$220.00$0.000Put000
5/29/2020$215.00$0.000Put000
5/29/2020$210.00$0.025Put004.20188-0.000979
5/29/2020$205.00$0.000Put000
5/29/2020$200.00$0.000Put000
5/29/2020$195.00$0.000Put000
5/29/2020$190.00$0.000Put000
5/29/2020$185.00$0.025Put004.96082-0.0008
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/29/2020 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.