UK markets open in 3 hours 57 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
461.33-2.54 (-0.55%)
At close: 04:00PM EDT
462.02 +0.69 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240426C003900002024-03-18 3:11PM EDT390.0047.1963.8069.400.00--10.00%
LMT240426C003950002024-04-16 12:37PM EDT395.0063.0963.3070.500.00-1083.59%
LMT240426C004000002024-04-10 10:28AM EDT400.0047.0558.6065.700.00--583.74%
LMT240426C004050002024-04-15 2:36PM EDT405.0052.3053.2060.700.00-2273.51%
LMT240426C004100002024-04-19 3:30PM EDT410.0054.5047.9055.60-0.26-0.47%11062.94%
LMT240426C004200002024-04-18 10:57AM EDT420.0039.0038.7045.600.00-5159.99%
LMT240426C004250002024-04-12 3:00PM EDT425.0029.0033.2040.800.00-9851.56%
LMT240426C004300002024-04-22 3:56PM EDT430.0032.3029.8035.20+0.50+1.57%31352.59%
LMT240426C004350002024-04-22 3:41PM EDT435.0027.9023.8030.80-3.20-10.29%11273.90%
LMT240426C004400002024-04-22 3:30PM EDT440.0023.6720.8026.10+3.24+15.86%53467.41%
LMT240426C004425002024-04-16 9:51AM EDT442.5019.4019.8022.000.00--052.21%
LMT240426C004450002024-04-22 10:53AM EDT445.0021.3916.3019.60-0.35-1.61%15148.76%
LMT240426C004475002024-04-22 9:30AM EDT447.5020.2215.4017.30+2.22+12.33%102245.80%
LMT240426C004500002024-04-22 3:19PM EDT450.0015.6413.9016.30-2.36-13.11%911950.39%
LMT240426C004525002024-04-22 3:42PM EDT452.5013.2911.8013.60-2.01-13.14%173344.35%
LMT240426C004550002024-04-22 3:57PM EDT455.0011.5011.1011.80-3.00-20.69%2817043.13%
LMT240426C004575002024-04-22 3:30PM EDT457.5010.379.6010.40-2.13-17.04%18223443.49%
LMT240426C004600002024-04-22 3:58PM EDT460.008.308.408.80-2.80-25.23%11221842.20%
LMT240426C004625002024-04-22 3:57PM EDT462.507.107.107.80-2.10-22.83%11512943.40%
LMT240426C004650002024-04-22 3:57PM EDT465.006.036.006.60-2.07-25.56%41519742.94%
LMT240426C004675002024-04-22 3:57PM EDT467.505.005.005.60-2.30-31.51%1636142.92%
LMT240426C004700002024-04-22 3:58PM EDT470.004.154.204.70-1.95-31.97%41834642.82%
LMT240426C004750002024-04-22 3:59PM EDT475.003.002.903.30-1.40-31.82%20118443.12%
LMT240426C004800002024-04-22 3:59PM EDT480.002.052.052.25-1.06-34.08%73620843.36%
LMT240426C004850002024-04-22 3:59PM EDT485.001.451.301.50-0.74-33.79%31611543.68%
LMT240426C004900002024-04-22 3:59PM EDT490.001.010.851.10-0.79-43.89%4809845.41%
LMT240426C004950002024-04-22 3:59PM EDT495.000.700.650.80-0.41-36.94%1766446.95%
LMT240426C005000002024-04-22 3:59PM EDT500.000.550.450.60-0.35-38.89%40923748.73%
LMT240426C005050002024-04-22 3:58PM EDT505.000.400.250.55-0.40-50.00%1027152.44%
LMT240426C005100002024-04-22 3:33PM EDT510.000.100.150.50-0.49-83.05%486051.66%
LMT240426C005150002024-04-22 3:56PM EDT515.000.300.100.40-0.21-41.18%311353.32%
LMT240426C005200002024-04-22 3:59PM EDT520.000.210.200.30-0.39-65.00%591957.23%
LMT240426C005250002024-04-22 2:54PM EDT525.000.130.052.70-0.17-56.67%161684.28%
LMT240426C005300002024-04-22 3:42PM EDT530.000.150.050.30-0.15-50.00%5661.43%
LMT240426C005350002024-04-22 3:50PM EDT535.000.100.050.20-0.15-60.00%211662.11%
LMT240426C005400002024-04-22 10:03AM EDT540.000.100.000.150.00-1161.33%
LMT240426C005450002024-04-22 2:33PM EDT545.000.050.002.20-0.10-66.67%18397.51%
LMT240426C005500002024-04-22 3:56PM EDT550.000.050.000.10-0.05-50.00%601764.65%
LMT240426C005600002024-04-22 3:52PM EDT560.000.020.000.05-0.03-60.00%141965.63%
LMT240426C005700002024-04-19 3:51PM EDT570.000.070.000.050.00-82971.09%
LMT240426C006100002024-04-22 10:15AM EDT610.000.010.000.05-0.09-90.00%1191.41%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240426P002800002024-03-14 3:16PM EDT280.000.100.000.650.00-11211.13%
LMT240426P003450002024-04-11 9:50AM EDT345.000.050.000.050.00--3096.88%
LMT240426P003500002024-04-11 9:49AM EDT350.000.050.000.050.00--5192.58%
LMT240426P003700002024-04-10 1:36PM EDT370.000.300.003.900.00--2143.51%
LMT240426P003750002024-03-18 12:48PM EDT375.000.250.000.500.00--393.46%
LMT240426P003800002024-04-18 10:01AM EDT380.000.060.000.050.00-1767.19%
LMT240426P003850002024-04-16 11:03AM EDT385.000.050.003.900.00-27122.75%
LMT240426P003900002024-04-18 11:37AM EDT390.000.080.000.05-0.04-33.33%2958.59%
LMT240426P003950002024-04-19 11:00AM EDT395.000.030.000.05-0.02-40.00%12954.69%
LMT240426P003975002024-04-22 12:15PM EDT397.500.010.003.90-0.05-83.33%115105.66%
LMT240426P004000002024-04-22 12:16PM EDT400.000.050.003.90-0.06-54.55%3054102.25%
LMT240426P004050002024-04-19 10:25AM EDT405.000.150.000.100.00-32950.39%
LMT240426P004100002024-04-22 3:49PM EDT410.000.050.000.10-0.15-75.00%145350.29%
LMT240426P004150002024-04-22 3:59PM EDT415.000.110.100.15-0.11-50.00%1235548.54%
LMT240426P004200002024-04-22 3:59PM EDT420.000.160.150.25-0.19-54.29%336947.51%
LMT240426P004250002024-04-22 3:59PM EDT425.000.300.200.30-0.20-40.00%11714643.85%
LMT240426P004300002024-04-22 3:58PM EDT430.000.450.400.50-0.25-35.71%28535242.82%
LMT240426P004325002024-04-22 3:56PM EDT432.500.600.450.70-0.31-34.07%454343.24%
LMT240426P004350002024-04-22 3:56PM EDT435.000.730.600.85-0.27-27.00%9444842.29%
LMT240426P004375002024-04-22 3:57PM EDT437.501.010.851.00-0.22-17.89%524040.94%
LMT240426P004400002024-04-22 3:59PM EDT440.001.351.151.35-0.08-5.59%20923341.31%
LMT240426P004425002024-04-22 3:59PM EDT442.501.651.451.70-0.15-8.33%967240.94%
LMT240426P004450002024-04-22 3:59PM EDT445.002.101.852.20+0.10+5.00%1258541.16%
LMT240426P004475002024-04-22 3:57PM EDT447.502.552.302.80-0.30-10.53%651941.38%
LMT240426P004500002024-04-22 3:58PM EDT450.003.103.003.40-0.15-4.62%2148940.93%
LMT240426P004525002024-04-22 3:59PM EDT452.504.073.604.10+0.29+7.67%723840.49%
LMT240426P004550002024-04-22 3:57PM EDT455.004.864.505.00+0.24+5.19%29222340.55%
LMT240426P004575002024-04-22 3:57PM EDT457.505.925.505.90+0.42+7.64%335739.94%
LMT240426P004600002024-04-22 3:59PM EDT460.007.206.507.10+0.80+12.50%1754440.27%
LMT240426P004625002024-04-22 3:58PM EDT462.508.437.908.50+1.03+13.92%1305140.97%
LMT240426P004650002024-04-22 3:59PM EDT465.009.509.2010.10+0.50+5.56%2134142.05%
LMT240426P004675002024-04-22 3:51PM EDT467.5010.6510.7011.30+0.49+4.82%21440.38%
LMT240426P004700002024-04-22 3:57PM EDT470.0012.649.9013.10+1.02+8.78%71641.31%
LMT240426P004750002024-04-22 3:26PM EDT475.0016.1013.1017.60-14.10-46.69%6147.03%