StocksCafe

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

Add Alert

Yahoo Finance (Live Price)

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
15.84	131	100	6,269	4,130	154	2024-05-21

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-21	220	249	245	253	0%	0.987	-0.018	0.066	0	0
2024-05-21	230	238.9	235.2	242.6	0%	0.988	-0.014	0.054	0	0
2024-05-21	240	229.3	225.3	233.3	0%	0.983	-0.021	0.081	0	0
2024-05-21	250	219.5	215.5	223.5	0%	0.981	-0.023	0.091	2	0
2024-05-21	260	209.5	205.7	213.3	0%	0.982	-0.021	0.083	0	0
2024-05-21	265	204.55	200.7	208.4	0%	0.981	-0.021	0.083	0	0
2024-05-21	270	199.7	195.9	203.5	0%	0.98	-0.023	0.092	0	0
2024-05-21	275	194.75	190.9	198.6	0%	0.98	-0.023	0.091	0	0
2024-05-21	280	190	186	194	0%	0.976	-0.027	0.109	0	0
2024-05-21	285	185.1	181.1	189.1	0%	0.975	-0.028	0.113	0	0
2024-05-21	290	180.25	178.6	181.9	0%	0.974	-0.03	0.122	0	0
2024-05-21	295	176.35	173.7	179	0%	0.959	-0.048	0.198	0	0
2024-05-21	300	170.5	168.9	172.1	0%	0.971	-0.032	0.135	2	0
2024-05-21	305	166.45	164	168.9	0%	0.958	-0.047	0.203	0	0
2024-05-21	310	160.55	158.9	162.2	0%	0.972	-0.031	0.129	0	0
2024-05-21	315	156.65	154	159.3	0%	0.955	-0.048	0.215	0	0
2024-05-21	320	151.8	149.2	154.4	0%	0.953	-0.05	0.224	0	0
2024-05-21	325	146.55	144.2	148.9	0%	0.957	-0.045	0.206	0	0
2024-05-21	330	142.1	139.3	144.9	0%	0.949	-0.052	0.244	0	0
2024-05-21	335	137.15	134.4	139.9	0%	0.948	-0.052	0.248	0	0
2024-05-21	340	131.25	127.3	135.2	0%	0.964	-0.037	0.171	2	0
2024-05-21	345	127.4	124.5	130.3	0%	0.944	-0.053	0.267	0	0
2024-05-21	350	121.35	119.8	122.9	0%	0.963	-0.037	0.173	0	0
2024-05-21	355	116.4	114.8	118	0%	0.963	-0.037	0.173	1	0
2024-05-21	360	111.5	110	113	0%	0.962	-0.037	0.18	0	0
2024-05-21	365	106.65	105	108.3	0%	0.959	-0.039	0.194	0	0
2024-05-21	370	101.65	100.1	103.2	0%	0.96	-0.038	0.189	1	0
2024-05-21	375	97.6	95.3	99.9	0%	0.938	-0.051	0.291	2	0
2024-05-21	380	92.05	90.4	93.7	0%	0.951	-0.042	0.233	4	0
2024-05-21	385	88.5	85.6	91.4	0%	0.919	-0.06	0.372	0	0
2024-05-21	390	83.55	80.7	86.4	0%	0.916	-0.059	0.382	0	0
2024-05-21	395	78.25	75.9	80.6	0%	0.921	-0.055	0.363	2	0
2024-05-21	400	72.85	71.3	74.4	0%	0.929	-0.049	0.328	19	0
2024-05-21	405	68.05	66.4	69.7	0%	0.923	-0.05	0.354	3	0
2024-05-21	410	63.25	61.7	64.8	0%	0.916	-0.052	0.382	0	0
2024-05-21	415	59.85	57.4	62.3	0%	0.875	-0.066	0.525	8	0
2024-05-21	420	55.4	52.5	58.3	0%	0.859	-0.069	0.575	36	0
2024-05-21	425	50.85	49.2	52.5	0%	0.879	-0.058	0.512	15	1
2024-05-21	430	46.65	44.5	48.8	0%	0.821	-0.074	0.681	49	0
2024-05-21	435	40.55	37.5	43.6	0%	0.833	-0.065	0.65	39	0
2024-05-21	440	36.3	33.6	39	0%	0.805	-0.067	0.719	85	0
2024-05-21	445	32.45	31.2	33.7	0%	0.769	-0.071	0.8	28	0
2024-05-21	450	28.1	26.3	29.9	0%	0.739	-0.071	0.857	103	0
2024-05-21	455	25.45	23.1	27.8	0%	0.684	-0.077	0.943	67	0
2024-05-21	460	21.65	19.9	23.4	0%	0.642	-0.077	0.992	111	0
2024-05-21	465	19.45	19.1	19.8	-2.6%	0.589	-0.081	1.037	83	8
2024-05-21	470	16.7	16.3	17.1	-0.6%	0.539	-0.08	1.06	442	13
2024-05-21	475	14.25	13.9	14.6	+1.4%	0.488	-0.078	1.066	385	2
2024-05-21	480	11.95	11.7	12.2	+2.2%	0.437	-0.076	1.054	455	64
2024-05-21	485	10	9.8	10.2	+7.7%	0.386	-0.072	1.025	272	2
2024-05-21	490	7.55	6.6	8.5	+4.7%	0.338	-0.067	0.981	229	5
2024-05-21	495	5.85	4.7	7	0%	0.279	-0.058	0.902	166	0
2024-05-21	500	5.05	4.3	5.8	-1.8%	0.251	-0.057	0.855	594	7
2024-05-21	505	3.525	2.25	4.8	0%	0.192	-0.045	0.734	30	0
2024-05-21	510	3.75	3.6	3.9	0%	0.184	-0.048	0.715	214	20
2024-05-21	515	2.5	1.8	3.2	0%	0.15	-0.041	0.628	42	1
2024-05-21	520	2.95	2.4	3.5	0%	0.146	-0.043	0.614	97	0
2024-05-21	525	2.05	1.95	2.15	0%	0.112	-0.034	0.511	24	0
2024-05-21	530	1.7	1.6	1.8	0%	0.095	-0.031	0.453	43	0
2024-05-21	535	0.85	0.2	1.5	0%	0.057	-0.019	0.308	31	0
2024-05-21	540	0.825	0.35	1.3	0%	0.053	-0.019	0.292	310	0
2024-05-21	545	1.1	0.95	1.25	0%	0.057	-0.022	0.309	2,087	2
2024-05-21	550	1.175	0.85	1.5	0%	0.062	-0.025	0.331	52	0
2024-05-21	555	0.975	0.75	1.2	0%	0.053	-0.022	0.29	11	0
2024-05-21	560	0.85	0.65	1.05	0%	0.04	-0.017	0.234	8	1
2024-05-21	565	0.825	0.6	1.05	0%	0.044	-0.02	0.25	7	0
2024-05-21	570	0.775	0.55	1	0%	0.041	-0.019	0.235	1	0
2024-05-21	575	0.575	0.25	0.9	0%	0.032	-0.015	0.192	0	0
2024-05-21	580	0.575	0.25	0.9	0%	0.031	-0.015	0.187	1	0
2024-05-21	585	0.5	0.2	0.8	0%	0.027	-0.014	0.167	2	0
2024-05-21	590	0.475	0.2	0.75	0%	0.024	-0.013	0.153	2	5
2024-05-21	595	0.475	0.2	0.75	0%	0.025	-0.014	0.155	0	0
2024-05-21	600	0.475	0.2	0.75	0%	0.024	-0.014	0.152	3	0
2024-05-21	620	0.35	0	0.7	0%	0	0	0	6	0
2024-05-21	640	0.325	0	0.65	0%	0	0	0	1	0
2024-05-21	660	0.325	0	0.65	0%	0	0	0	8	0
2024-05-21	680	2.3	0	4.6	0%	0	0	0	84	0