UK markets open in 5 hours 31 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.79-10.21 (-2.55%)
At close: 04:04PM EDT
392.44 +2.65 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220930C003500002022-09-27 10:29AM EDT350.0056.6037.6042.400.00-350106.54%
LMT220930C003550002022-09-23 9:40AM EDT355.0058.2033.8035.900.00-1178.52%
LMT220930C003750002022-09-27 10:15AM EDT375.0031.7010.0019.000.00-34123.97%
LMT220930C003800002022-09-28 2:51PM EDT380.0019.639.0010.900.00-2254.32%
LMT220930C003850002022-09-21 9:45AM EDT385.0046.005.206.600.00--146.05%
LMT220930C003950002022-09-29 3:30PM EDT395.000.850.901.25-7.12-89.34%404339.09%
LMT220930C004000002022-09-29 3:59PM EDT400.000.230.200.40-3.62-94.03%11522339.16%
LMT220930C004050002022-09-29 3:21PM EDT405.000.150.100.20-1.85-92.50%26410044.78%
LMT220930C004075002022-09-29 3:42PM EDT407.500.100.000.15-1.00-90.91%279047.75%
LMT220930C004100002022-09-29 2:47PM EDT410.000.100.000.15-0.87-89.69%3913953.03%
LMT220930C004125002022-09-29 9:41AM EDT412.500.200.050.30-0.35-63.64%112259.77%
LMT220930C004150002022-09-29 3:34PM EDT415.000.080.050.10-0.21-72.41%3419056.64%
LMT220930C004175002022-09-29 11:45AM EDT417.500.060.000.05-0.17-73.91%319753.13%
LMT220930C004200002022-09-29 3:34PM EDT420.000.030.000.10-0.12-80.00%8138262.31%
LMT220930C004225002022-09-29 1:35PM EDT422.500.100.000.10-0.01-9.09%35866.60%
LMT220930C004250002022-09-29 3:59PM EDT425.000.050.000.05-0.05-50.00%3440865.23%
LMT220930C004275002022-09-28 11:37AM EDT427.500.100.000.050.00-86769.14%
LMT220930C004300002022-09-29 2:47PM EDT430.000.100.000.10+0.03+42.86%339678.91%
LMT220930C004325002022-09-28 3:55PM EDT432.500.050.000.15-0.07-58.33%15887.50%
LMT220930C004350002022-09-28 11:15AM EDT435.000.100.000.100.00-4815187.11%
LMT220930C004375002022-09-27 10:08AM EDT437.500.100.000.250.00-242102.73%
LMT220930C004400002022-09-29 3:51PM EDT440.000.050.000.050.00-4341687.89%
LMT220930C004425002022-09-26 3:53PM EDT442.500.120.000.150.00-145103.91%
LMT220930C004450002022-09-28 12:20PM EDT445.000.010.000.250.00-2113115.23%
LMT220930C004500002022-09-29 3:56PM EDT450.000.050.000.05-0.05-50.00%1174102.34%
LMT220930C004550002022-09-27 10:22AM EDT455.000.050.000.050.00-2197109.38%
LMT220930C004600002022-09-29 3:41PM EDT460.000.050.000.050.00-152115.63%
LMT220930C004650002022-09-27 10:00AM EDT465.000.050.000.250.00-126147.27%
LMT220930C004700002022-09-29 3:41PM EDT470.000.020.000.10+0.01+100.00%121139.06%
LMT220930C004750002022-09-27 9:30AM EDT475.000.050.000.050.00-114135.94%
LMT220930C004800002022-09-27 9:30AM EDT480.000.050.000.000.00-1350.00%
LMT220930C004850002022-08-17 1:40PM EDT485.001.450.000.000.00-1150.00%
LMT220930C004900002022-09-22 3:31PM EDT490.000.050.000.000.00-1350.00%
LMT220930C004950002022-08-29 11:50AM EDT495.000.100.000.000.00--150.00%
LMT220930C005000002022-08-30 10:08AM EDT500.000.020.000.000.00-1550.00%
LMT220930C005800002022-09-09 3:34PM EDT580.000.060.000.250.00-22297.27%
LMT220930C005900002022-09-08 3:02PM EDT590.000.100.000.000.00--1100.00%
LMT220930C006000002022-09-27 10:50AM EDT600.000.010.000.050.00-201241273.44%
LMT220930C006100002022-09-21 3:00PM EDT610.000.050.000.250.00-47329.69%
LMT220930C006200002022-09-29 1:51PM EDT620.000.010.000.100.00-5129310.94%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220930P003100002022-08-31 2:57PM EDT310.000.070.000.250.00--8189.84%
LMT220930P003200002022-08-31 2:56PM EDT320.000.050.000.250.00--2166.41%
LMT220930P003250002022-09-08 3:26PM EDT325.000.050.000.000.00-21250.00%
LMT220930P003300002022-09-08 3:26PM EDT330.000.100.000.750.00-16169.63%
LMT220930P003350002022-09-16 1:10PM EDT335.000.050.000.250.00--5132.03%
LMT220930P003400002022-09-20 2:06PM EDT340.000.050.000.050.00-4699.22%
LMT220930P003450002022-09-26 11:07AM EDT345.000.010.000.150.00-16101.95%
LMT220930P003500002022-09-26 11:07AM EDT350.000.010.000.250.00-1598.24%
LMT220930P003550002022-09-28 9:51AM EDT355.000.050.000.250.00-101687.11%
LMT220930P003600002022-09-23 2:36PM EDT360.000.150.000.450.00-1483.59%
LMT220930P003650002022-09-27 9:46AM EDT365.000.050.050.150.00-204562.31%
LMT220930P003700002022-09-28 9:52AM EDT370.000.250.000.400.00-102057.81%
LMT220930P003750002022-09-29 2:11PM EDT375.000.280.050.30+0.18+180.00%16030149.71%
LMT220930P003800002022-09-29 2:40PM EDT380.000.800.400.50+0.20+33.33%5711041.55%
LMT220930P003850002022-09-29 3:52PM EDT385.001.201.001.45+0.79+192.68%5931440.89%
LMT220930P003900002022-09-29 3:32PM EDT390.003.202.603.50+2.30+255.56%17129241.70%
LMT220930P003950002022-09-29 3:14PM EDT395.008.005.606.70+6.60+471.43%2514042.65%
LMT220930P004000002022-09-29 3:17PM EDT400.0012.209.4011.30+9.00+281.25%6719054.00%
LMT220930P004050002022-09-29 12:39PM EDT405.0012.0514.4016.20+4.96+69.96%911967.38%
LMT220930P004075002022-09-29 1:31PM EDT407.5016.7516.5019.00+7.75+86.11%229081.15%
LMT220930P004100002022-09-29 10:06AM EDT410.0019.7319.2021.30+9.03+84.39%1013683.94%
LMT220930P004125002022-09-28 1:46PM EDT412.5012.9022.0023.200.00-1211873.83%
LMT220930P004150002022-09-29 3:38PM EDT415.0024.7124.4026.30+5.91+31.44%79462.50%
LMT220930P004175002022-09-28 9:30AM EDT417.5021.0027.0028.700.00-14567.48%
LMT220930P004200002022-09-29 3:04PM EDT420.0033.2929.1030.90+14.36+75.86%128098.58%
LMT220930P004225002022-09-28 3:37PM EDT422.5021.0230.6034.300.00-115129.79%
LMT220930P004250002022-09-28 3:37PM EDT425.0023.5534.4036.300.00-73581.84%
LMT220930P004275002022-09-26 11:11AM EDT427.5018.2036.9039.600.00-47109.96%
LMT220930P004300002022-09-28 1:36PM EDT430.0029.6039.4041.200.00-12485.35%
LMT220930P004325002022-09-26 11:05AM EDT432.5021.7041.7043.700.00-10137.79%
LMT220930P004350002022-09-27 10:53AM EDT435.0027.0044.0046.200.00-36143.51%
LMT220930P004375002022-09-21 10:15AM EDT437.5010.1046.8048.900.00--0104.30%
LMT220930P004400002022-09-23 12:17PM EDT440.0030.6549.2051.400.00-10102.34%
LMT220930P004425002022-09-21 10:17AM EDT442.5013.2051.6053.900.00--096.48%
LMT220930P004450002022-09-21 9:54AM EDT445.0016.1054.4056.200.00-20110.55%
LMT220930P004500002022-09-26 2:49PM EDT450.0040.1059.2061.200.00-10176.17%
LMT220930P004550002022-09-21 2:44PM EDT455.0024.9064.4067.700.00--0180.27%