UK markets open in 2 hours 30 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
468.33-0.77 (-0.16%)
At close: 04:04PM EST
468.33 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230210C003900002023-01-30 1:17PM EST390.0072.910.000.000.00--00.00%
LMT230210C004000002023-01-24 10:02AM EST400.0044.700.000.000.00--00.00%
LMT230210C004050002023-01-23 3:26PM EST405.0038.900.000.000.00--00.00%
LMT230210C004100002023-01-30 10:45AM EST410.0056.360.000.000.00-100.00%
LMT230210C004150002023-02-06 11:17AM EST415.0051.810.000.000.00-100.00%
LMT230210C004250002023-01-25 10:17AM EST425.0031.840.000.000.00-100.00%
LMT230210C004300002023-02-06 3:07PM EST430.0033.790.000.000.00-200.00%
LMT230210C004350002023-02-02 9:44AM EST435.0020.900.000.000.00-200.00%
LMT230210C004400002023-01-31 2:39PM EST440.0022.600.000.000.00-400.00%
LMT230210C004425002023-01-31 2:39PM EST442.5020.400.000.000.00--00.00%
LMT230210C004450002023-02-07 10:04AM EST445.0022.330.000.00-0.40-1.76%1000.00%
LMT230210C004475002023-02-03 9:35AM EST447.5014.100.000.000.00-500.00%
LMT230210C004500002023-02-07 10:37AM EST450.0014.600.000.00-3.42-18.98%1200.00%
LMT230210C004525002023-02-07 9:30AM EST452.5020.000.000.00+2.74+15.87%100.00%
LMT230210C004550002023-02-06 3:59PM EST455.0015.000.000.000.00-700.00%
LMT230210C004575002023-02-07 3:59PM EST457.5012.050.000.00+0.45+3.88%500.00%
LMT230210C004600002023-02-07 3:44PM EST460.009.500.000.00+2.65+38.69%3100.00%
LMT230210C004625002023-02-07 3:52PM EST462.507.700.000.00-1.20-13.48%7100.00%
LMT230210C004650002023-02-07 3:54PM EST465.006.100.000.00-1.00-14.08%19500.00%
LMT230210C004675002023-02-07 3:58PM EST467.504.320.000.00-0.96-18.18%15900.00%
LMT230210C004700002023-02-07 3:59PM EST470.003.000.000.00-1.25-29.41%49600.78%
LMT230210C004725002023-02-07 3:54PM EST472.502.150.000.00-0.72-25.09%20303.13%
LMT230210C004750002023-02-07 3:57PM EST475.001.300.000.00-0.90-40.91%21603.13%
LMT230210C004775002023-02-07 3:56PM EST477.500.930.000.00-0.63-40.38%16406.25%
LMT230210C004800002023-02-07 3:59PM EST480.000.620.000.00-0.53-46.09%24906.25%
LMT230210C004825002023-02-07 2:05PM EST482.500.300.000.00-0.44-59.46%2006.25%
LMT230210C004850002023-02-07 3:56PM EST485.000.250.000.00-0.30-54.55%15606.25%
LMT230210C004875002023-02-07 12:09PM EST487.500.200.000.00-0.10-33.33%18012.50%
LMT230210C004900002023-02-07 3:55PM EST490.000.300.000.000.00-24012.50%
LMT230210C004950002023-02-07 11:18AM EST495.000.120.000.00-0.03-20.00%5012.50%
LMT230210C005000002023-02-07 3:54PM EST500.000.200.000.00+0.05+33.33%54012.50%
LMT230210C005050002023-02-07 3:54PM EST505.000.100.000.000.00-2012.50%
LMT230210C005100002023-02-06 3:59PM EST510.000.100.000.000.00-1025.00%
LMT230210C005150002023-02-06 3:59PM EST515.000.100.000.000.00-1025.00%
LMT230210C005200002023-02-06 3:59PM EST520.000.100.000.000.00-4025.00%
LMT230210C005500002023-02-07 3:55PM EST550.000.050.000.000.00-1025.00%
LMT230210C005550002023-01-30 9:40AM EST555.000.050.000.000.00--050.00%
LMT230210C005600002023-01-17 10:11AM EST560.000.150.000.000.00-3050.00%
LMT230210C005900002023-01-09 2:16PM EST590.000.050.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230210P002900002023-01-17 10:11AM EST290.000.110.000.000.00--050.00%
LMT230210P003000002023-01-17 10:11AM EST300.000.120.000.000.00--050.00%
LMT230210P003100002023-01-17 10:11AM EST310.000.110.000.000.00--050.00%
LMT230210P003300002023-01-17 10:10AM EST330.000.130.000.000.00--050.00%
LMT230210P003600002023-01-24 1:11PM EST360.000.140.000.000.00--050.00%
LMT230210P003700002023-01-23 3:22PM EST370.000.230.000.000.00--050.00%
LMT230210P003800002023-01-17 9:31AM EST380.000.630.000.000.00-1050.00%
LMT230210P003850002023-02-03 12:13PM EST385.000.110.000.000.00-10050.00%
LMT230210P003900002023-01-23 10:10AM EST390.000.710.000.000.00-1050.00%
LMT230210P003950002023-01-23 3:42PM EST395.000.850.000.000.00-1050.00%
LMT230210P004000002023-02-03 3:04PM EST400.000.130.000.000.00-1025.00%
LMT230210P004050002023-02-06 10:14AM EST405.000.050.000.000.00-1025.00%
LMT230210P004100002023-02-03 1:33PM EST410.000.100.000.000.00-1025.00%
LMT230210P004150002023-02-06 12:40PM EST415.000.030.000.000.00-3025.00%
LMT230210P004200002023-02-07 9:42AM EST420.000.030.000.00-0.02-40.00%27025.00%
LMT230210P004250002023-02-07 9:30AM EST425.000.090.000.00-0.04-30.77%4025.00%
LMT230210P004300002023-02-07 2:54PM EST430.000.080.000.00-0.06-42.86%55025.00%
LMT230210P004350002023-02-07 3:40PM EST435.000.100.000.00-0.09-47.37%21012.50%
LMT230210P004400002023-02-07 3:40PM EST440.000.150.000.00-0.05-25.00%113012.50%
LMT230210P004425002023-02-07 1:57PM EST442.500.300.000.00-0.05-14.29%3012.50%
LMT230210P004450002023-02-07 12:38PM EST445.000.370.000.00+0.07+23.33%32012.50%
LMT230210P004475002023-02-07 3:49PM EST447.500.260.000.00-0.29-52.73%23012.50%
LMT230210P004500002023-02-07 3:44PM EST450.000.300.000.00-0.14-31.82%73012.50%
LMT230210P004525002023-02-07 3:49PM EST452.500.490.000.00-0.76-60.80%3206.25%
LMT230210P004550002023-02-07 3:53PM EST455.000.670.000.00-0.23-25.56%7506.25%
LMT230210P004575002023-02-07 3:12PM EST457.501.100.000.00-0.40-26.67%9906.25%
LMT230210P004600002023-02-07 3:53PM EST460.001.230.000.00-0.29-19.08%7306.25%
LMT230210P004625002023-02-07 3:58PM EST462.501.650.000.00-0.85-34.00%3003.13%
LMT230210P004650002023-02-07 3:56PM EST465.002.640.000.00-0.36-12.00%6101.56%
LMT230210P004675002023-02-07 3:54PM EST467.503.200.000.00-0.55-14.67%3900.78%
LMT230210P004700002023-02-07 3:56PM EST470.005.050.000.00+0.25+5.21%6300.00%
LMT230210P004725002023-02-07 9:49AM EST472.507.980.000.00-3.02-27.45%100.00%
LMT230210P004750002023-02-03 1:58PM EST475.0016.320.000.000.00-100.00%
LMT230210P004800002023-02-06 10:04AM EST480.0014.300.000.000.00-6000.00%
LMT230210P004850002023-01-24 11:09AM EST485.0039.100.000.000.00-100.00%
LMT230210P004900002023-01-06 10:57AM EST490.0015.4030.1032.400.00-91106.36%
LMT230210P004950002023-01-17 3:59PM EST495.0047.980.000.000.00-100.00%
LMT230210P005200002023-01-09 9:45AM EST520.0053.070.000.000.00-100.00%
LMT230210P005300002022-12-30 1:20PM EST530.0048.0068.4071.600.00-10163.45%