UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.19-3.71 (-0.97%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210625C003600002021-05-20 2:23PM EDT360.0028.2117.1024.200.00--060.24%
LMT210625C003700002021-06-15 9:33AM EDT370.0021.4810.1012.800.00-1135.29%
LMT210625C003725002021-05-27 10:04AM EDT372.5014.707.109.700.00--127.67%
LMT210625C003750002021-06-18 10:02AM EDT375.007.595.907.80-7.29-48.99%4726.16%
LMT210625C003775002021-06-17 3:07PM EDT377.507.104.105.600.00-6422.52%
LMT210625C003800002021-06-18 3:31PM EDT380.003.253.003.40-2.05-38.68%5902118.08%
LMT210625C003825002021-06-18 3:51PM EDT382.502.351.202.50-1.25-34.72%773818.70%
LMT210625C003850002021-06-18 3:57PM EDT385.001.451.351.45-1.05-42.00%8829417.25%
LMT210625C003875002021-06-18 3:54PM EDT387.500.950.801.05-0.70-42.42%408218.25%
LMT210625C003900002021-06-18 3:52PM EDT390.000.700.500.70-0.45-39.13%10641318.68%
LMT210625C003925002021-06-18 3:31PM EDT392.500.500.200.95-0.17-25.37%2214523.65%
LMT210625C003950002021-06-18 3:41PM EDT395.000.350.250.40-0.05-12.50%1030320.90%
LMT210625C003975002021-06-18 10:42AM EDT397.500.330.200.35+0.03+10.00%24622.58%
LMT210625C004000002021-06-18 2:03PM EDT400.000.230.150.30+0.03+15.00%1517824.07%
LMT210625C004025002021-06-16 12:39PM EDT402.500.200.050.400.00-25927.91%
LMT210625C004050002021-06-16 12:39PM EDT405.000.250.050.500.00-25331.64%
LMT210625C004075002021-06-14 3:42PM EDT407.500.750.050.300.00-911830.49%
LMT210625C004100002021-06-17 12:19PM EDT410.000.100.000.300.00-410032.57%
LMT210625C004125002021-06-14 12:05AM EDT412.500.260.000.300.00--134.57%
LMT210625C004150002021-06-18 3:45PM EDT415.000.110.050.65+0.06+120.00%102242.73%
LMT210625C004200002021-06-18 3:07PM EDT420.000.050.000.50+0.02+66.67%5010144.56%
LMT210625C004250002021-06-08 2:31PM EDT425.000.250.004.400.00-4669.19%
LMT210625C004300002021-06-08 2:31PM EDT430.000.200.004.300.00-13173.58%
LMT210625C004350002021-06-08 2:31PM EDT435.000.120.004.300.00-4578.30%
LMT210625C004400002021-05-25 10:30AM EDT440.000.200.004.300.00-404082.87%
LMT210625C004500002021-06-16 11:00AM EDT450.001.050.004.300.00-2591.70%
LMT210625C004550002021-05-06 11:15AM EDT455.001.080.003.800.00--093.07%
LMT210625C005100002021-06-09 1:45PM EDT510.000.050.002.500.00-11123.19%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210625P002050002021-05-27 1:01PM EDT205.000.050.004.300.00--1270.02%
LMT210625P002800002021-06-14 11:35AM EDT280.000.050.000.050.00-2977.73%
LMT210625P003050002021-06-14 10:57AM EDT305.000.050.000.050.00--1157.42%
LMT210625P003150002021-06-07 12:19PM EDT315.000.350.004.300.00-63101.90%
LMT210625P003200002021-05-06 12:18PM EDT320.001.370.003.800.00--092.21%
LMT210625P003250002021-05-19 11:17AM EDT325.000.850.004.300.00--188.65%
LMT210625P003300002021-06-18 3:43PM EDT330.000.100.001.25-0.15-60.00%5061.04%
LMT210625P003350002021-06-18 3:42PM EDT335.000.100.000.25-0.45-81.82%2546.88%
LMT210625P003400002021-06-18 1:31PM EDT340.000.230.000.45-0.15-39.47%16319046.92%
LMT210625P003450002021-06-18 3:57PM EDT345.000.230.000.45-0.61-72.62%16062741.80%
LMT210625P003500002021-06-18 12:59PM EDT350.000.200.100.35-0.10-33.33%529034.77%
LMT210625P003550002021-06-18 12:41PM EDT355.000.350.001.15+0.05+16.67%517439.87%
LMT210625P003575002021-06-18 3:24PM EDT357.500.400.300.55+0.15+60.00%23630.15%
LMT210625P003600002021-06-18 1:36PM EDT360.000.500.351.20+0.08+19.05%104234.12%
LMT210625P003625002021-06-16 2:09PM EDT362.500.340.400.700.00-1411826.27%
LMT210625P003650002021-06-18 3:51PM EDT365.000.650.600.90+0.25+62.50%123225.17%
LMT210625P003675002021-06-18 3:26PM EDT367.500.900.751.35+0.40+80.00%534125.45%
LMT210625P003700002021-06-18 3:50PM EDT370.001.100.401.90+0.35+46.67%98225.46%
LMT210625P003725002021-06-18 3:12PM EDT372.501.301.301.70+0.05+4.00%188220.37%
LMT210625P003750002021-06-18 3:58PM EDT375.002.001.852.20+0.97+94.17%857318.95%
LMT210625P003775002021-06-18 2:34PM EDT377.502.252.803.00+0.05+2.27%137818.11%
LMT210625P003800002021-06-18 3:42PM EDT380.003.402.654.20+0.49+16.84%54023718.03%
LMT210625P003825002021-06-18 3:22PM EDT382.505.105.006.20+1.11+27.82%7515220.66%
LMT210625P003850002021-06-18 2:42PM EDT385.006.096.707.50+0.36+6.28%815818.63%
LMT210625P003875002021-06-18 12:19PM EDT387.507.278.0010.70-0.73-9.13%5013326.40%
LMT210625P003900002021-06-17 11:25AM EDT390.0010.5010.1012.00+0.40+3.96%14222.44%
LMT210625P003925002021-06-18 3:25PM EDT392.5012.409.1016.30+3.20+34.78%81837.22%
LMT210625P003950002021-06-18 3:17PM EDT395.0014.2214.7017.00-1.68-10.57%18228.50%
LMT210625P003975002021-06-15 9:50AM EDT397.508.6013.9021.300.00-1244.09%
LMT210625P004000002021-06-15 9:50AM EDT400.0010.7016.7024.100.00-1549.28%
LMT210625P004200002021-06-14 10:25AM EDT420.0034.0036.4043.900.00-1171.48%