LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C002300002020-03-30 12:04AM EDT230.00108.80115.50125.500.00--150.00%
LMT200409C002700002020-03-23 11:38AM EDT270.0023.1675.8085.500.00-4299.02%
LMT200409C002750002020-03-24 3:45PM EDT275.0047.0070.5080.500.00-2150.00%
LMT200409C002800002020-03-23 10:03AM EDT280.0021.5665.5075.500.00-2050.00%
LMT200409C002850002020-03-26 10:15AM EDT285.0058.0060.5070.500.00-41171.85%
LMT200409C002900002020-03-27 3:30PM EDT290.0077.9455.5065.500.00-39161.67%
LMT200409C002950002020-03-23 2:57PM EDT295.0040.9051.0060.500.00-1574.32%
LMT200409C003000002020-04-02 3:50PM EDT300.0053.9046.0056.000.00-41176.95%
LMT200409C003050002020-03-31 2:05PM EDT305.0039.6141.5051.000.00-2676.29%
LMT200409C003100002020-04-01 11:10AM EDT310.0027.3036.5046.000.00-51069.12%
LMT200409C003150002020-03-31 3:22PM EDT315.0028.4035.0042.500.00-63194.34%
LMT200409C003200002020-04-02 9:30AM EDT320.0021.9528.9036.200.00-2272.44%
LMT200409C003250002020-04-02 1:27PM EDT325.0025.0825.4032.000.00-2475.05%
LMT200409C003300002020-04-03 10:07AM EDT330.0026.1421.8028.80+4.14+18.82%1778.47%
LMT200409C003325002020-03-31 10:57AM EDT332.5018.5017.9027.000.00-1170.46%
LMT200409C003350002020-04-03 3:28PM EDT335.0019.9716.9025.00-2.27-10.21%52372.44%
LMT200409C003375002020-04-02 10:47AM EDT337.5014.1015.1020.000.00-1260.38%
LMT200409C003400002020-04-02 11:36AM EDT340.0012.4712.9021.500.00-414369.34%
LMT200409C003425002020-04-03 3:21PM EDT342.5014.3511.0019.50+0.78+5.75%101466.65%
LMT200409C003450002020-04-03 3:28PM EDT345.0013.2210.8015.80+0.07+0.53%101063.55%
LMT200409C003475002020-04-03 3:44PM EDT347.5011.007.5016.50-1.82-14.20%7564.03%
LMT200409C003500002020-04-03 3:32PM EDT350.009.768.5015.50-4.54-31.75%254371.85%
LMT200409C003525002020-04-03 2:21PM EDT352.508.275.3014.00+1.37+19.86%21364.72%
LMT200409C003550002020-04-03 3:35PM EDT355.007.186.5013.00-0.65-8.30%441972.06%
LMT200409C003575002020-04-03 2:38PM EDT357.506.401.5011.00+2.40+60.00%3356.49%
LMT200409C003600002020-04-03 3:56PM EDT360.006.002.507.00+0.60+11.11%147452.37%
LMT200409C003625002020-04-03 3:46PM EDT362.504.001.108.50+0.50+14.29%2757.90%
LMT200409C003650002020-04-03 3:47PM EDT365.003.200.004.50+0.20+6.67%5660.74%
LMT200409C003675002020-04-02 3:34PM EDT367.503.401.255.900.00-21658.62%
LMT200409C003700002020-04-02 3:03PM EDT370.002.200.004.200.00-161850.73%
LMT200409C003750002020-04-03 3:35PM EDT375.001.280.005.20-0.15-10.49%41962.96%
LMT200409C003775002020-04-03 10:24AM EDT377.501.500.053.90+0.85+130.77%15960.69%
LMT200409C003800002020-04-03 10:14AM EDT380.001.000.051.15-0.65-39.39%57054.69%
LMT200409C003850002020-04-03 1:54PM EDT385.000.600.050.85+0.10+20.00%81356.45%
LMT200409C003875002020-03-27 9:48AM EDT387.502.700.004.000.00-1174.61%
LMT200409C003900002020-04-02 10:48AM EDT390.000.200.050.950.00-114955.42%
LMT200409C003925002020-03-18 2:12PM EDT392.501.900.004.000.00-1281.03%
LMT200409C003950002020-03-09 12:08AM EDT395.002.100.004.300.00-2285.96%
LMT200409C003975002020-04-03 9:57AM EDT397.500.450.053.30-1.55-77.50%1283.13%
LMT200409C004000002020-04-01 12:36PM EDT400.000.150.001.000.00-32465.63%
LMT200409C004025002020-03-27 4:50AM EDT402.506.300.000.800.00--165.33%
LMT200409C004050002020-03-27 10:29AM EDT405.000.750.004.300.00-1098.14%
LMT200409C004100002020-03-03 3:27PM EDT410.004.500.000.550.00--167.87%
LMT200409C004125002020-03-30 1:46PM EDT412.500.200.004.300.00-12106.84%
LMT200409C004150002020-03-30 9:41AM EDT415.000.650.004.300.00-23109.64%
LMT200409C004200002020-03-04 3:58PM EDT420.000.200.054.300.00-77115.53%
LMT200409C004225002020-03-12 3:53PM EDT422.501.300.058.600.00--1143.58%
LMT200409C004250002020-03-04 4:25PM EDT425.003.500.058.600.00--2146.56%
LMT200409C004450002020-03-09 6:09PM EDT445.000.150.008.600.00---168.92%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409P001800002020-03-20 5:46PM EDT180.001.30-1.500.00--1324.32%
LMT200409P002050002020-03-20 5:46PM EDT205.002.700.004.300.00--1288.82%
LMT200409P002200002020-03-24 3:01PM EDT220.000.800.009.400.00-22310.08%
LMT200409P002300002020-03-25 12:04PM EDT230.001.000.005.400.00-18248.54%
LMT200409P002350002020-03-16 12:13AM EDT235.002.450.000.550.00--1157.03%
LMT200409P002400002020-03-12 3:02PM EDT240.005.020.008.600.00-4222257.06%
LMT200409P002500002020-03-24 2:53PM EDT250.004.500.009.400.00-44241.41%
LMT200409P002550002020-03-24 2:53PM EDT255.005.700.009.400.00-46230.59%
LMT200409P002600002020-04-02 9:55AM EDT260.000.230.009.400.00-28219.92%
LMT200409P002650002020-04-02 9:55AM EDT265.000.280.009.400.00-214209.40%
LMT200409P002700002020-04-02 3:57PM EDT270.002.280.009.400.00-112198.97%
LMT200409P002750002020-04-02 3:43PM EDT275.000.200.000.550.00-19101.27%
LMT200409P002800002020-04-02 3:57PM EDT280.002.380.004.400.00-28143.38%
LMT200409P002850002020-04-02 11:48AM EDT285.000.350.000.200.00-11176.37%
LMT200409P002900002020-04-03 3:28PM EDT290.000.260.000.35-0.59-69.41%11376.37%
LMT200409P002950002020-04-02 3:00PM EDT295.000.750.004.600.00-316118.70%
LMT200409P003000002020-04-02 3:13PM EDT300.000.850.001.700.00-192285.79%
LMT200409P003050002020-04-01 12:01PM EDT305.004.000.503.100.00-32294.51%
LMT200409P003100002020-04-03 3:18PM EDT310.000.720.801.20-0.78-52.00%42973.88%
LMT200409P003150002020-04-03 1:30PM EDT315.001.301.204.80-0.85-39.53%22291.72%
LMT200409P003200002020-04-02 10:31AM EDT320.005.200.405.000.00-11479.47%
LMT200409P003250002020-04-01 1:47PM EDT325.0010.720.303.300.00-7761.06%
LMT200409P003275002020-04-01 9:49AM EDT327.5013.501.606.600.00-11578.00%
LMT200409P003300002020-04-03 3:42PM EDT330.003.300.054.00-1.20-26.67%51454.70%
LMT200409P003325002020-04-03 3:51PM EDT332.504.090.509.80-26.41-86.59%11175.77%
LMT200409P003350002020-04-03 3:22PM EDT335.004.401.1010.00-4.20-48.84%41273.17%
LMT200409P003375002020-04-02 10:16AM EDT337.5010.002.607.600.00-41364.29%
LMT200409P003400002020-04-03 3:50PM EDT340.006.004.209.20-2.00-25.00%51269.34%
LMT200409P003450002020-04-03 3:32PM EDT345.007.323.808.00-3.08-29.62%32451.51%
LMT200409P003500002020-04-03 3:53PM EDT350.009.907.6012.60-9.25-48.30%19463.29%
LMT200409P003550002020-03-09 6:09PM EDT355.0017.267.0016.100.00---55.41%
LMT200409P003600002020-04-03 3:28PM EDT360.0014.0511.2018.40-37.22-72.60%13456.01%
LMT200409P003650002020-04-03 11:52AM EDT365.0015.6314.1020.30-8.87-36.20%3469.73%
LMT200409P003700002020-04-02 1:07PM EDT370.0024.0017.5025.800.00-3351.17%
LMT200409P003725002020-03-17 3:44PM EDT372.5057.9019.5024.800.00--260.82%
LMT200409P003750002020-03-12 2:41PM EDT375.0058.2021.8030.500.00-1453.78%
LMT200409P003775002020-03-03 11:06PM EDT377.507.7020.5028.800.00--1058.89%
LMT200409P003800002020-03-16 12:13AM EDT380.0074.4525.5035.500.00--152.66%
LMT200409P003825002020-04-02 9:34AM EDT382.5040.1028.0038.000.00-1755.76%
LMT200409P003850002020-03-04 3:46PM EDT385.0061.3030.4039.000.00-6194.73%
LMT200409P003875002020-03-12 2:41PM EDT387.5072.4032.5042.500.00--752.81%
LMT200409P003900002020-03-04 3:46PM EDT390.0037.0934.8043.300.00-1196.03%
LMT200409P003950002020-03-30 3:59PM EDT395.0047.5740.0050.000.00-91260.60%
LMT200409P003975002020-04-01 10:09AM EDT397.5069.1042.5052.500.00-2863.14%
LMT200409P004000002020-04-01 9:30AM EDT400.0074.6045.0055.000.00-1265.63%
LMT200409P004050002020-03-19 3:28PM EDT405.0087.0550.5060.000.00-1076.37%
LMT200409P004075002020-03-27 4:05AM EDT407.5091.9651.7060.500.00--1116.55%
LMT200409P004125002020-03-27 4:05AM EDT412.5096.9256.5065.500.00--0122.75%
LMT200409P004150002020-03-16 11:25AM EDT415.00106.7059.0068.000.00-22125.81%
LMT200409P004300002020-04-01 2:59PM EDT430.0093.7075.5085.000.00--0100.24%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more