StocksCafe

81 Followers USX:LMT - Lockheed Martin Corp Lockheed Martin Corporation
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
13.64	195	120	12,022	3,682	160	2024-05-20

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-20	230	239.05	236.5	241.6	0%	0.975	-0.087	0.102	6	0
2024-05-20	240	229.1	226.5	231.7	0%	0.973	-0.087	0.107	0	0
2024-05-20	250	219.1	216.5	221.7	0%	0.972	-0.085	0.11	0	0
2024-05-20	260	209.1	206.5	211.7	0%	0.971	-0.083	0.112	0	0
2024-05-20	270	199.15	196.6	201.7	0%	0.97	-0.082	0.117	0	0
2024-05-20	275	194.15	191.6	196.7	0%	0.969	-0.081	0.118	0	0
2024-05-20	280	189.45	186.7	192.2	0%	0.966	-0.09	0.131	1	0
2024-05-20	285	184.15	181.6	186.7	0%	0.969	-0.079	0.12	0	0
2024-05-20	290	179.15	176.6	181.7	0%	0.968	-0.078	0.121	0	0
2024-05-20	295	172.65	171.6	173.7	0%	0.974	-0.06	0.098	0	0
2024-05-20	300	169.15	166.6	171.7	0%	0.967	-0.075	0.123	0	0
2024-05-20	305	164.15	161.6	166.7	0%	0.967	-0.074	0.124	0	0
2024-05-20	310	159.15	156.6	161.7	0%	0.967	-0.072	0.125	0	0
2024-05-20	315	154.45	151.6	157.3	0%	0.962	-0.081	0.141	0	0
2024-05-20	320	149.2	146.7	151.7	0%	0.965	-0.072	0.129	0	0
2024-05-20	325	144.2	141.7	146.7	0%	0.965	-0.07	0.13	0	0
2024-05-20	330	139.25	136.7	141.8	0%	0.964	-0.071	0.134	0	0
2024-05-20	335	134.55	131.7	137.4	0%	0.958	-0.079	0.153	0	0
2024-05-20	340	129.15	126.7	131.6	0%	0.965	-0.065	0.129	0	0
2024-05-20	345	124.1	121.7	126.5	0%	0.966	-0.062	0.126	0	0
2024-05-20	350	119.1	116.7	121.5	0%	0.966	-0.061	0.127	0	0
2024-05-20	355	114.25	111.7	116.8	0%	0.962	-0.065	0.139	0	0
2024-05-20	360	107.6	103.8	111.4	0%	0.924	-0.122	0.257	0	0
2024-05-20	365	102.85	101.8	103.9	0%	0.971	-0.05	0.107	0	0
2024-05-20	370	99.65	96.7	102.6	0%	0.952	-0.073	0.175	0	0
2024-05-20	375	92.9	91.9	93.9	0%	0.972	-0.047	0.105	1	0
2024-05-20	380	87.9	87	88.8	0%	0.976	-0.042	0.089	1	0
2024-05-20	385	83	82	84	0%	0.969	-0.048	0.116	1	0
2024-05-20	390	78.05	77	79.1	0%	0.966	-0.051	0.128	6	0
2024-05-20	395	73.1	72	74.2	0%	0.962	-0.053	0.141	3	0
2024-05-20	400	68.15	67	69.3	0%	0.958	-0.055	0.156	5	0
2024-05-20	405	63.35	62.3	64.4	0%	0.953	-0.057	0.171	1	0
2024-05-20	410	58.45	57.4	59.5	0%	0.948	-0.058	0.187	2	0
2024-05-20	415	53.6	52.5	54.7	0%	0.938	-0.062	0.216	38	0
2024-05-20	420	48.75	47.7	49.8	0%	0.983	-0.035	0.063	78	2
2024-05-20	425	44	42.9	45.1	0%	0.976	-0.038	0.089	22	0
2024-05-20	430	39.3	38.2	40.4	0%	0.954	-0.047	0.169	67	0
2024-05-20	435	34.75	34	35.5	0%	0.923	-0.057	0.26	76	0
2024-05-20	440	30.05	29.3	30.8	0%	0.9	-0.062	0.319	59	0
2024-05-20	445	26	25.5	26.5	0%	0.843	-0.077	0.443	95	2
2024-05-20	450	21.7	21	22.4	0%	0.8	-0.081	0.519	348	0
2024-05-20	455	18.2	17.7	18.7	0%	0.728	-0.092	0.617	448	0
2024-05-20	460	14.85	14.5	15.2	+2.1%	0.656	-0.097	0.686	349	12
2024-05-20	465	11.85	11.6	12.1	+4.5%	0.578	-0.097	0.731	591	19
2024-05-20	470	9.15	8.9	9.4	+0.6%	0.495	-0.098	0.746	500	39
2024-05-20	475	7.05	6.8	7.3	-2.9%	0.415	-0.093	0.73	2,015	9
2024-05-20	480	5.25	5.1	5.4	+0.8%	0.338	-0.086	0.684	380	42
2024-05-20	485	3.85	3.7	4	+8.3%	0.27	-0.077	0.619	345	6
2024-05-20	490	2.85	2.6	3.1	-3.7%	0.202	-0.063	0.527	447	42
2024-05-20	495	2.125	1.9	2.35	-13.3%	0.157	-0.055	0.451	105	7
2024-05-20	500	1.55	1.35	1.75	-2.7%	0.122	-0.047	0.378	4,937	15
2024-05-20	505	1.1	0.95	1.25	0%	0.094	-0.04	0.315	202	0
2024-05-20	510	1	0.7	1.3	0%	0.082	-0.038	0.284	131	0
2024-05-20	515	0.8	0.5	1.1	0%	0.066	-0.033	0.241	37	0
2024-05-20	520	0.575	0.25	0.9	0%	0.049	-0.026	0.191	332	0
2024-05-20	525	0.5	0.2	0.8	0%	0.042	-0.024	0.169	204	0
2024-05-20	530	0.325	0.2	0.45	0%	0.029	-0.018	0.124	62	0
2024-05-20	535	0.4	0.15	0.65	0%	0.032	-0.021	0.135	4	0
2024-05-20	540	0.375	0.15	0.6	0%	0.029	-0.02	0.125	53	0
2024-05-20	545	0.35	0.15	0.55	0%	0.027	-0.019	0.115	5	0
2024-05-20	550	0.3	0.05	0.55	0%	0.023	-0.017	0.101	48	0
2024-05-20	555	0.3	0.1	0.5	0%	0.022	-0.018	0.098	0	0
2024-05-20	560	0.325	0.1	0.55	0%	0.022	-0.019	0.1	1	0
2024-05-20	565	0.275	0	0.55	0%	0	0	0	0	0
2024-05-20	570	0.325	0.1	0.55	0%	0.021	-0.019	0.094	3	0
2024-05-20	575	1.075	0.1	2.05	0%	0.049	-0.049	0.189	1	0
2024-05-20	580	1.075	0.1	2.05	0%	0.047	-0.049	0.185	1	0
2024-05-20	585	0.275	0.05	0.5	0%	0.017	-0.017	0.078	0	0
2024-05-20	590	1.025	0.05	2	0%	0.044	-0.049	0.173	0	0
2024-05-20	595	1	0	2	0%	0	0	0	0	0
2024-05-20	600	0.275	0.05	0.5	0%	0.015	-0.018	0.073	0	0
2024-05-20	605	1.025	0.05	2	0%	0.041	-0.05	0.164	2	0
2024-05-20	610	0.275	0.05	0.5	0%	0.015	-0.018	0.07	0	0
2024-05-20	615	0.275	0.05	0.5	0%	0.014	-0.018	0.069	0	0
2024-05-20	620	0.275	0.05	0.5	0%	0.014	-0.018	0.067	1	0
2024-05-20	625	0.225	0.05	0.4	0%	0.012	-0.015	0.058	0	0
2024-05-20	630	0.25	0.05	0.45	0%	0.013	-0.017	0.061	0	0
2024-05-20	635	0.225	0.05	0.4	0%	0.011	-0.016	0.056	0	0
2024-05-20	640	0.25	0.05	0.45	0%	0.012	-0.017	0.059	1	0
2024-05-20	660	0.975	0	1.95	0%	0	0	0	7	0