UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.71+0.64 (+0.14%)
As of 01:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240719C002300002024-06-03 10:05AM EDT230.00239.83231.80239.900.00-200.00%
LMT240719C002800002024-04-02 1:19PM EDT280.00176.17180.40188.300.00-110.00%
LMT240719C003750002024-04-19 9:30AM EDT375.0085.9090.9093.200.00-110.00%
LMT240719C003800002024-02-14 3:51PM EDT380.0046.1059.0064.600.00-110.00%
LMT240719C003850002024-05-22 3:44PM EDT385.0083.8083.3088.900.00-110.00%
LMT240719C003900002024-04-09 12:19PM EDT390.0064.0778.9081.100.00-660.00%
LMT240719C003950002024-06-21 11:47AM EDT395.0074.6680.5086.300.00-13171.53%
LMT240719C004000002024-07-17 12:54PM EDT400.0074.8576.1081.300.00-15168.90%
LMT240719C004050002024-04-05 3:55PM EDT405.0057.0058.1060.700.00-110.00%
LMT240719C004100002024-03-27 11:42AM EDT410.0050.4953.5056.200.00-120.00%
LMT240719C004150002024-06-20 1:33PM EDT415.0053.4060.5066.300.00-138135.21%
LMT240719C004200002024-07-08 3:39PM EDT420.0043.9354.5061.700.00-1080120.22%
LMT240719C004250002024-05-30 2:47PM EDT425.0038.1039.0047.800.00-2200.00%
LMT240719C004300002024-07-16 2:39PM EDT430.0037.5744.4051.300.00-16697.75%
LMT240719C004350002024-06-13 3:55PM EDT435.0026.4027.3031.600.00-2730.00%
LMT240719C004400002024-07-16 12:47PM EDT440.0028.4735.6041.400.00-85591.26%
LMT240719C004450002024-07-17 10:54AM EDT445.0028.1031.1036.400.00-28885.33%
LMT240719C004500002024-07-18 12:53PM EDT450.0029.7726.8030.10+4.04+15.70%232571.75%
LMT240719C004525002024-07-17 10:47AM EDT452.5020.4524.3029.200.00-1176.42%
LMT240719C004550002024-07-17 10:00AM EDT455.0020.7019.8025.80+4.21+25.53%142053.52%
LMT240719C004575002024-07-15 1:49PM EDT457.507.7016.6023.400.00-12481.84%
LMT240719C004600002024-07-18 1:24PM EDT460.0017.1015.6019.30+1.50+8.57%2737961.01%
LMT240719C004625002024-07-17 1:58PM EDT462.5013.8011.8018.80+1.12+8.83%28773.19%
LMT240719C004650002024-07-18 1:22PM EDT465.0013.0911.5014.20+1.42+12.17%1791,03448.88%
LMT240719C004675002024-07-18 1:08PM EDT467.5010.888.6010.70+2.26+26.22%913733.94%
LMT240719C004700002024-07-18 1:21PM EDT470.007.706.808.60+1.00+14.93%8962431.91%
LMT240719C004725002024-07-18 11:47AM EDT472.507.594.705.80+2.59+51.80%2416423.33%
LMT240719C004750002024-07-18 1:24PM EDT475.003.563.304.00+0.16+4.17%3154,17821.83%
LMT240719C004775002024-07-18 1:24PM EDT477.502.152.002.40+0.23+11.98%17211719.69%
LMT240719C004800002024-07-18 1:21PM EDT480.001.501.151.45+0.30+25.00%6091,11619.75%
LMT240719C004825002024-07-18 1:26PM EDT482.500.700.501.00+0.10+25.00%1316621.61%
LMT240719C004850002024-07-18 1:22PM EDT485.000.500.300.70+0.16+47.06%4142,44223.39%
LMT240719C004900002024-07-18 1:22PM EDT490.000.300.100.50+0.25+227.27%16049529.13%
LMT240719C004950002024-07-18 10:49AM EDT495.000.350.050.40+0.27+337.50%914134.79%
LMT240719C005000002024-07-18 11:55AM EDT500.000.250.050.30+0.20+400.00%1,1324,83639.26%
LMT240719C005050002024-07-17 11:46AM EDT505.000.060.051.500.00-119456.25%
LMT240719C005100002024-07-17 12:29PM EDT510.000.050.051.500.00-215763.31%
LMT240719C005150002024-07-16 12:50PM EDT515.000.050.051.500.00-13570.14%
LMT240719C005200002024-07-15 2:43PM EDT520.000.070.050.400.00-2743860.64%
LMT240719C005250002024-07-15 10:22AM EDT525.000.050.051.000.00-120376.86%
LMT240719C005300002024-07-18 9:51AM EDT530.000.050.050.400.00-36971.48%
LMT240719C005350002024-07-18 12:30PM EDT535.000.050.051.050.00-6789.40%
LMT240719C005400002024-07-18 1:27PM EDT540.000.050.050.150.00-125773.24%
LMT240719C005450002024-07-18 11:40AM EDT545.000.050.001.400.00-427105.42%
LMT240719C005500002024-07-15 9:41AM EDT550.000.050.000.050.00-15070.31%
LMT240719C005550002024-07-18 10:57AM EDT555.000.050.000.050.00-102374.61%
LMT240719C005600002024-07-18 10:52AM EDT560.000.050.001.000.00-276115.14%
LMT240719C005700002023-12-14 3:28PM EDT570.001.351.251.700.00--3153.71%
LMT240719C005750002024-04-05 1:57PM EDT575.000.600.000.700.00-11123.24%
LMT240719C005800002024-06-28 10:57AM EDT580.000.050.001.500.00-2122144.92%
LMT240719C005850002024-06-28 10:55AM EDT585.000.050.001.500.00-11150.05%
LMT240719C005900002024-07-01 2:15PM EDT590.000.050.004.300.00--19190.92%
LMT240719C006000002024-06-28 10:47AM EDT600.000.050.000.500.00-14139.55%
LMT240719C006050002024-06-28 10:50AM EDT605.000.050.000.100.00-2447119.14%
LMT240719C006100002024-06-28 10:43AM EDT610.000.050.001.500.00-13174.41%
LMT240719C006200002024-06-24 2:36PM EDT620.000.060.001.500.00-1021183.74%
LMT240719C006350002024-06-24 11:18AM EDT635.000.050.000.500.00--3168.36%
LMT240719C006400002024-06-21 3:11PM EDT640.000.050.000.250.00-1045158.40%
LMT240719C006600002024-06-20 2:55PM EDT660.000.050.000.250.00-138172.66%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240719P002300002023-12-22 3:59PM EDT230.000.230.000.500.00-10406.25%
LMT240719P002400002023-11-29 3:16PM EDT240.000.330.000.550.00-25388.67%
LMT240719P002500002024-02-05 12:42PM EDT250.000.150.000.350.00--1348.44%
LMT240719P002600002024-04-01 9:30AM EDT260.000.050.000.000.00-11100.00%
LMT240719P002750002024-06-20 2:28PM EDT275.000.010.001.500.00-3334365.14%
LMT240719P002800002024-06-20 2:23PM EDT280.000.050.000.050.00-110240.63%
LMT240719P002850002023-11-07 3:20PM EDT285.001.350.201.500.00--1350.88%
LMT240719P002900002024-06-12 10:41AM EDT290.000.050.000.050.00-4041225.00%
LMT240719P002950002024-06-14 2:56PM EDT295.000.050.000.050.00-1034217.19%
LMT240719P003000002024-06-14 10:13AM EDT300.000.050.000.050.00-210260210.94%
LMT240719P003050002024-06-20 2:27PM EDT305.000.050.000.050.00-50223203.13%
LMT240719P003100002024-06-21 10:12AM EDT310.000.100.000.000.00-5210450.00%
LMT240719P003150002024-06-21 12:36PM EDT315.000.050.000.050.00-839189.84%
LMT240719P003200002024-06-21 12:37PM EDT320.000.050.000.050.00-9699182.81%
LMT240719P003250002024-06-11 10:47AM EDT325.000.050.000.350.00-12216.41%
LMT240719P003300002024-06-24 10:24AM EDT330.000.050.000.050.00-6870170.31%
LMT240719P003350002024-06-25 3:55PM EDT335.000.050.000.050.00-2548164.06%
LMT240719P003400002024-06-27 10:30AM EDT340.000.050.000.050.00-571157.03%
LMT240719P003450002024-06-24 3:54PM EDT345.000.080.002.600.00-136253.13%
LMT240719P003500002024-06-24 9:30AM EDT350.000.050.000.300.00-174175.00%
LMT240719P003550002024-07-03 10:04AM EDT355.000.050.000.250.00-212164.06%
LMT240719P003600002024-07-11 1:53PM EDT360.000.010.002.600.00-1117224.90%
LMT240719P003650002024-05-15 12:26PM EDT365.000.200.001.950.00-12204.10%
LMT240719P003700002024-07-08 10:26AM EDT370.000.050.001.500.00-219186.33%
LMT240719P003750002024-07-08 1:22PM EDT375.000.050.001.500.00-1444177.93%
LMT240719P003800002024-07-02 11:39AM EDT380.000.100.002.600.00-1468188.53%
LMT240719P003850002024-07-08 9:40AM EDT385.000.100.001.500.00-1070161.33%
LMT240719P003900002024-07-15 9:53AM EDT390.000.050.001.500.00-1132153.17%
LMT240719P003950002024-07-17 10:00AM EDT395.000.010.001.500.00-1195145.02%
LMT240719P004000002024-07-17 10:02AM EDT400.000.050.000.050.00-355485.94%
LMT240719P004050002024-07-11 11:42AM EDT405.000.050.000.050.00-109580.47%
LMT240719P004100002024-07-16 9:39AM EDT410.000.050.000.050.00-1213775.00%
LMT240719P004150002024-07-16 9:38AM EDT415.000.060.000.050.00-118669.53%
LMT240719P004200002024-07-15 1:01PM EDT420.000.050.001.500.00-8216104.93%
LMT240719P004250002024-07-16 2:06PM EDT425.000.050.000.050.00-2013558.59%
LMT240719P004300002024-07-18 9:52AM EDT430.000.050.000.050.00-215953.13%
LMT240719P004350002024-07-17 9:33AM EDT435.000.230.000.050.00-115851.95%
LMT240719P004400002024-07-18 1:22PM EDT440.000.470.050.45+0.37+370.00%420058.55%
LMT240719P004425002024-07-17 1:34PM EDT442.500.050.050.950.00-23362.99%
LMT240719P004450002024-07-17 2:17PM EDT445.000.120.050.150.00-526847.27%
LMT240719P004475002024-07-17 1:07PM EDT447.500.070.050.150.00-256444.04%
LMT240719P004500002024-07-18 12:19PM EDT450.000.080.050.10-0.01-11.11%2436338.18%
LMT240719P004525002024-07-16 10:02AM EDT452.500.230.050.200.00-27139.40%
LMT240719P004550002024-07-17 2:52PM EDT455.000.140.050.800.00-4436549.12%
LMT240719P004575002024-07-18 12:57PM EDT457.500.100.050.200.00-210132.47%
LMT240719P004600002024-07-17 2:49PM EDT460.000.060.050.25-0.11-64.71%1049430.32%
LMT240719P004625002024-07-18 1:12PM EDT462.500.160.100.25+0.01+6.67%3910426.61%
LMT240719P004650002024-07-18 1:22PM EDT465.000.170.100.25-0.13-41.94%7261222.85%
LMT240719P004675002024-07-18 12:14PM EDT467.500.350.150.40+0.05+16.67%205321.51%
LMT240719P004700002024-07-18 1:01PM EDT470.000.400.250.50-0.15-27.27%3640218.46%
LMT240719P004725002024-07-18 1:03PM EDT472.500.750.650.95-0.35-31.82%247617.95%
LMT240719P004750002024-07-18 1:04PM EDT475.001.301.351.75-0.45-25.71%2712617.90%
LMT240719P004800002024-07-18 11:39AM EDT480.002.493.204.90-2.61-51.18%31221.05%
LMT240719P004900002024-05-10 10:41AM EDT490.0023.3019.5021.100.00-3187.98%
LMT240719P005000002024-04-29 1:24PM EDT500.0036.2046.3051.200.00-44249.41%
LMT240719P005050002023-12-08 11:26AM EDT505.0056.7749.7054.000.00--1248.44%
LMT240719P005200002024-01-12 11:31AM EDT520.0062.2591.6099.200.00--1490.09%
LMT240719P006600002024-01-26 4:25PM EDT660.00231.00227.40235.600.00-40716.82%