UK Markets close in 6 hrs 12 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.08-2.16 (-0.55%)
At close: 04:04PM EST
387.46 -1.62 (-0.42%)
Pre-market: 05:13AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220128C003050002022-01-04 11:10AM EST305.0055.0451.3057.600.00-110.00%
LMT220128C003350002022-01-04 1:11PM EST335.0029.1023.7026.800.00-130.00%
LMT220128C003400002022-01-04 1:11PM EST340.0024.6119.8026.000.00-190.00%
LMT220128C003450002022-01-04 11:55AM EST345.0020.8016.8017.700.00-1260.00%
LMT220128C003500002022-01-05 1:44PM EST350.0016.2113.1014.90-0.79-4.65%2690.00%
LMT220128C003550002022-01-05 1:39PM EST355.0013.019.6010.70+0.57+4.58%3500.00%
LMT220128C003600002022-01-05 3:45PM EST360.008.107.207.80-1.32-14.01%131700.00%
LMT220128C003650002022-01-05 3:46PM EST365.005.704.806.20-0.80-12.31%10870.00%
LMT220128C003700002022-01-05 3:15PM EST370.004.003.405.20-0.50-11.11%20740.00%
LMT220128C003750002022-01-05 3:54PM EST375.002.352.202.75-0.60-20.34%17510.00%
LMT220128C003800002022-01-05 1:29PM EST380.001.950.851.800.00-125640.00%
LMT220128C003850002022-01-05 1:50PM EST385.001.350.951.30+0.07+5.47%6160.00%
LMT220128C003900002022-01-05 12:37PM EST390.000.900.550.900.00-33016.09%
LMT220128C003950002022-01-04 11:01AM EST395.000.600.500.700.00-1532.76%
LMT220128C004000002022-01-03 2:09PM EST400.000.330.301.000.00-6754.66%
LMT220128C004050002021-12-21 12:29PM EST405.000.380.154.600.00-4295.51%
LMT220128C004200002022-01-05 2:43PM EST420.000.500.100.55+0.13+35.14%127285.55%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220128P002400002022-01-05 3:13PM EST240.000.160.050.25+0.02+14.29%3529379.69%
LMT220128P002500002022-01-03 12:10PM EST250.000.170.054.400.00-811540.92%
LMT220128P002750002021-12-20 11:11AM EST275.000.970.104.500.00-66446.19%
LMT220128P002800002021-12-16 12:41PM EST280.000.940.104.500.00-64427.25%
LMT220128P002850002021-12-27 3:56PM EST285.000.570.104.600.00-315316410.74%
LMT220128P002900002021-12-27 3:56PM EST290.000.780.154.600.00-4445393.26%
LMT220128P002950002022-01-05 3:57PM EST295.000.940.500.80+0.21+28.77%536286.91%
LMT220128P003000002022-01-03 1:57PM EST300.000.550.204.700.00-45359.67%
LMT220128P003050002022-01-03 1:56PM EST305.000.620.204.800.00-38343.36%
LMT220128P003100002022-01-05 3:13PM EST310.000.650.700.90+0.35+116.67%935252.54%
LMT220128P003150002022-01-04 11:25AM EST315.000.800.851.050.00-2237246.00%
LMT220128P003200002022-01-04 11:28AM EST320.000.931.051.250.00-133240.43%
LMT220128P003250002022-01-05 1:54PM EST325.001.101.301.60+0.05+4.76%2031237.26%
LMT220128P003300002022-01-05 12:08PM EST330.001.421.702.00+0.02+1.43%2488235.21%
LMT220128P003350002022-01-05 3:57PM EST335.002.422.002.50+0.72+42.35%44103230.66%
LMT220128P003400002022-01-05 1:40PM EST340.002.352.903.300.00-37128235.25%
LMT220128P003450002022-01-05 3:15PM EST345.003.653.904.20+0.55+17.74%780237.87%
LMT220128P003500002022-01-05 3:19PM EST350.004.605.105.80+0.89+23.99%550245.34%
LMT220128P003550002022-01-05 3:19PM EST355.006.106.707.60+0.90+17.31%721253.56%
LMT220128P003600002022-01-05 10:17AM EST360.007.509.009.90+0.20+2.74%39266.85%
LMT220128P003700002021-12-14 11:26AM EST370.0026.1211.4015.900.00--2276.37%