UK Markets open in 1 hr 37 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
341.73+5.68 (+1.69%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217C002950002021-06-16 3:41PM EDT295.0089.5081.5087.300.00-1197.49%
LMT211217C003000002021-05-27 10:25AM EDT300.0086.1075.3082.800.00--292.69%
LMT211217C003050002021-05-27 10:25AM EDT305.0081.5871.0077.600.00-3488.99%
LMT211217C003150002021-06-02 10:12AM EDT315.0070.9064.2066.500.00-1282.49%
LMT211217C003200002021-06-09 1:11PM EDT320.0071.3758.7064.700.00-3380.57%
LMT211217C003250002021-05-17 12:11AM EDT325.0065.500.000.000.00--00.00%
LMT211217C003300002021-06-18 11:40AM EDT330.0056.5050.2053.300.00-1472.23%
LMT211217C003450002021-06-16 2:15PM EDT345.0046.9038.7043.500.00-31366.05%
LMT211217C003500002021-05-17 12:11AM EDT350.0048.800.000.000.00--01.56%
LMT211217C003550002021-06-14 12:05AM EDT355.0041.6032.1033.100.00--259.21%
LMT211217C003600002021-06-15 1:07PM EDT360.0029.8028.2029.10-1.42-4.55%2856.05%
LMT211217C003650002021-06-21 2:22PM EDT365.0029.4025.5026.100.00-1554.42%
LMT211217C003700002021-06-17 11:31AM EDT370.0025.2721.8022.700.00-11351.51%
LMT211217C003750002021-06-24 9:36AM EDT375.0020.0019.2019.90-1.00-4.76%11450.29%
LMT211217C003800002021-06-24 12:37PM EDT380.0017.3017.2017.60-0.50-2.81%34348.94%
LMT211217C003850002021-06-23 1:15PM EDT385.0016.0114.8016.900.00-24950.06%
LMT211217C003900002021-06-23 1:45PM EDT390.0013.0512.4013.00-0.70-5.09%211545.55%
LMT211217C003950002021-06-24 10:21AM EDT395.0011.4011.1011.50-2.30-16.79%12544.89%
LMT211217C004000002021-06-24 11:24AM EDT400.009.509.209.50-2.11-18.17%26243.04%
LMT211217C004050002021-06-21 11:19AM EDT405.0010.907.708.100.00-82842.05%
LMT211217C004100002021-06-22 2:16PM EDT410.008.206.606.900.00-82541.22%
LMT211217C004150002021-06-15 3:54PM EDT415.0010.105.405.800.00-26040.33%
LMT211217C004250002021-06-21 1:13PM EDT425.004.204.004.40-1.24-22.79%16539.80%
LMT211217C004300002021-06-23 3:59PM EDT430.003.553.203.500.00-18938.61%
LMT211217C004350002021-06-21 12:07PM EDT435.004.102.752.950.00-123638.18%
LMT211217C004450002021-06-17 3:07PM EDT445.003.032.002.250.00-117038.13%
LMT211217C004500002021-06-23 1:43PM EDT450.001.851.651.95-0.15-7.50%12238.06%
LMT211217C004550002021-06-17 10:30AM EDT455.001.751.451.700.00-1338.06%
LMT211217C004600002021-06-17 10:30AM EDT460.001.461.151.550.00-2738.42%
LMT211217C004650002021-06-21 3:33PM EDT465.001.521.101.350.00-1438.41%
LMT211217C004700002021-06-23 3:31PM EDT470.001.150.951.250.00-51738.87%
LMT211217C004800002021-06-02 1:34PM EDT480.000.950.600.950.00-1138.87%
LMT211217C005000002021-06-08 12:12PM EDT500.000.760.300.750.00-12840.92%
LMT211217C005400002021-06-04 11:24AM EDT540.000.800.050.600.00-292945.95%
LMT211217C005600002021-05-10 11:52AM EDT560.000.910.300.800.00--151.05%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217P002200002021-06-14 12:06AM EDT220.000.600.400.900.00--1051.10%
LMT211217P002500002021-04-22 3:28PM EDT250.001.901.302.300.00--146.70%
LMT211217P002600002021-06-23 3:31PM EDT260.001.301.101.55+0.03+2.36%12638.25%
LMT211217P002850002021-06-15 12:08PM EDT285.002.302.152.300.00-12330.68%
LMT211217P003000002021-06-23 2:34PM EDT300.003.203.003.200.00-510526.73%
LMT211217P003050002021-06-23 10:15AM EDT305.003.503.403.600.00-210625.43%
LMT211217P003150002021-06-21 1:32PM EDT315.004.604.204.500.00-14122.55%
LMT211217P003200002021-06-22 11:13AM EDT320.004.904.905.100.00-26421.15%
LMT211217P003250002021-06-22 1:11PM EDT325.005.505.605.900.00-26519.89%
LMT211217P003300002021-06-22 10:57AM EDT330.006.406.406.700.00-33118.34%
LMT211217P003350002021-06-23 11:22AM EDT335.007.207.207.600.00-13716.62%
LMT211217P003400002021-06-23 2:49PM EDT340.008.408.308.500.00-26514.50%
LMT211217P003450002021-06-23 10:10AM EDT345.009.709.5010.000.00-224212.74%
LMT211217P003500002021-06-24 11:31AM EDT350.0011.1310.9011.20+1.03+10.20%1709.50%
LMT211217P003550002021-06-24 11:16AM EDT355.0012.5012.4012.80+0.20+1.63%1480.00%
LMT211217P003600002021-06-18 3:59PM EDT360.0014.4013.9014.500.00-1610.00%
LMT211217P003650002021-06-23 1:13PM EDT365.0016.2015.8016.600.00-2500.00%
LMT211217P003700002021-06-23 1:41PM EDT370.0018.2018.1018.900.00-2260.00%
LMT211217P003750002021-06-23 1:41PM EDT375.0020.1620.2021.300.00-1710.00%
LMT211217P003900002021-06-23 2:23PM EDT390.0028.2028.4029.800.00-11050.00%
LMT211217P003950002021-06-18 10:20AM EDT395.0031.9232.1032.900.00-430.00%
LMT211217P004000002021-06-09 9:49AM EDT400.0033.1035.6036.300.00-110.00%
LMT211217P004150002021-04-22 1:09PM EDT415.0050.3045.4046.700.00--20.00%
LMT211217P004200002021-06-17 12:24PM EDT420.0050.1050.7051.900.00--90.00%
LMT211217P004400002021-05-19 2:58PM EDT440.0069.1066.4069.700.00--30.00%
LMT211217P004500002021-05-04 3:06PM EDT450.0075.6067.5071.000.00--110.00%
LMT211217P004650002021-05-03 2:53PM EDT465.0088.5083.6084.800.00--10.00%