UK markets close in 59 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
418.75-1.96 (-0.47%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220701C003700002022-05-16 11:54AM EDT370.0067.1841.4047.200.00--10.00%
LMT220701C003900002022-06-28 11:20AM EDT390.0034.1526.9029.100.00-4747.27%
LMT220701C003950002022-06-21 10:33AM EDT395.0022.9022.4023.700.00-110.00%
LMT220701C004000002022-06-28 10:09AM EDT400.0025.6217.1019.200.00-41635.33%
LMT220701C004050002022-06-28 10:09AM EDT405.0020.6812.9014.600.00-3833.37%
LMT220701C004075002022-06-24 9:39AM EDT407.508.0010.7012.300.00-1431.25%
LMT220701C004100002022-06-27 12:12PM EDT410.0014.038.809.900.00-87327.56%
LMT220701C004125002022-06-27 3:50PM EDT412.508.007.107.70-1.10-12.09%31125.15%
LMT220701C004150002022-06-28 3:38PM EDT415.008.105.306.300.00-76227.59%
LMT220701C004175002022-06-29 9:41AM EDT417.506.004.004.50-0.40-6.25%43625.42%
LMT220701C004200002022-06-29 9:58AM EDT420.004.402.703.30-0.50-10.20%2013125.66%
LMT220701C004225002022-06-29 9:42AM EDT422.503.251.802.20-0.60-15.58%15424.87%
LMT220701C004250002022-06-29 10:16AM EDT425.001.251.101.45-1.17-48.35%7030124.78%
LMT220701C004275002022-06-29 10:14AM EDT427.500.750.750.85-0.75-50.00%79124.07%
LMT220701C004300002022-06-29 10:04AM EDT430.000.650.400.55-0.49-42.98%2926124.68%
LMT220701C004325002022-06-29 9:45AM EDT432.500.500.150.35-0.17-25.37%27725.29%
LMT220701C004350002022-06-29 9:41AM EDT435.000.300.150.30-0.15-33.33%410727.64%
LMT220701C004375002022-06-29 9:41AM EDT437.500.250.050.350.00-14431.89%
LMT220701C004400002022-06-29 10:09AM EDT440.000.150.100.30-0.05-25.00%1611433.94%
LMT220701C004425002022-06-27 3:55PM EDT442.500.130.000.450.00-61040.28%
LMT220701C004450002022-06-28 3:50PM EDT445.000.170.050.400.00-412142.33%
LMT220701C004475002022-06-27 12:46PM EDT447.500.130.050.400.00-21545.36%
LMT220701C004500002022-06-28 1:03PM EDT450.000.250.050.10+0.15+150.00%110837.99%
LMT220701C004525002022-06-28 11:24AM EDT452.500.100.050.100.00-51240.43%
LMT220701C004550002022-06-28 9:48AM EDT455.000.050.000.100.00-34342.97%
LMT220701C004600002022-06-29 9:55AM EDT460.000.060.050.30-0.01-14.29%104051.86%
LMT220701C004650002022-06-29 10:15AM EDT465.000.050.050.20-0.02-28.57%122454.00%
LMT220701C004700002022-06-27 12:39PM EDT470.000.020.000.100.00-134052.15%
LMT220701C004750002022-06-23 1:07PM EDT475.000.210.000.100.00-1956.25%
LMT220701C004800002022-06-27 10:35AM EDT480.000.050.000.250.00-13567.68%
LMT220701C004850002022-06-27 9:37AM EDT485.000.050.000.150.00-32067.58%
LMT220701C004900002022-06-24 11:27AM EDT490.000.100.000.050.00-93663.28%
LMT220701C004950002022-06-07 3:05PM EDT495.000.630.000.050.00-152467.19%
LMT220701C005000002022-06-27 9:42AM EDT500.000.050.000.150.00-12379.49%
LMT220701C005050002022-06-23 1:07PM EDT505.000.130.000.150.00-1183.40%
LMT220701C005100002022-06-23 3:22PM EDT510.000.050.000.150.00--1487.30%
LMT220701C005200002022-06-23 11:25AM EDT520.000.050.000.050.00--2084.38%
LMT220701C005250002022-05-18 1:09PM EDT525.000.450.000.400.00--3110.94%
LMT220701C005300002022-06-16 9:48AM EDT530.000.060.000.050.00--1291.41%
LMT220701C005400002022-06-16 3:52PM EDT540.000.100.000.100.00-515104.30%
LMT220701C005500002022-06-22 9:53AM EDT550.000.050.000.100.00-2043110.94%
LMT220701C005700002022-06-15 10:04AM EDT570.000.050.000.100.00--10123.83%
LMT220701C005800002022-06-21 10:10AM EDT580.000.050.000.100.00-1218130.08%
LMT220701C005900002022-06-16 9:33AM EDT590.000.050.000.100.00--20135.94%
LMT220701C006100002022-06-16 1:10PM EDT610.000.050.000.100.00--70147.66%
LMT220701C006200002022-06-28 11:23AM EDT620.000.010.000.100.00-2751,401153.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220701P002400002022-06-28 1:36PM EDT240.000.050.000.100.00-11220.31%
LMT220701P002500002022-06-28 1:39PM EDT250.000.070.000.100.00-11205.47%
LMT220701P002800002022-06-01 2:59PM EDT280.000.150.000.100.00--2163.28%
LMT220701P002900002022-06-01 3:02PM EDT290.000.170.000.100.00--1150.00%
LMT220701P003000002022-06-22 1:18PM EDT300.000.050.000.100.00-12137.50%
LMT220701P003100002022-06-28 1:39PM EDT310.000.030.000.100.00-35125.00%
LMT220701P003200002022-06-22 1:27PM EDT320.000.050.000.100.00-116112.89%
LMT220701P003300002022-06-21 9:52AM EDT330.000.100.000.100.00-1014101.17%
LMT220701P003350002022-06-17 1:47PM EDT335.000.300.000.100.00-2295.31%
LMT220701P003400002022-05-16 1:34PM EDT340.001.150.050.700.00--1117.09%
LMT220701P003450002022-06-17 2:04PM EDT345.000.250.000.100.00-1183.98%
LMT220701P003500002022-06-24 11:21AM EDT350.000.050.000.100.00-61978.13%
LMT220701P003525002022-06-24 11:20AM EDT352.500.050.000.150.00-2279.10%
LMT220701P003550002022-06-16 2:18PM EDT355.000.750.000.150.00-12676.17%
LMT220701P003600002022-06-21 9:35AM EDT360.000.350.000.150.00-32770.51%
LMT220701P003650002022-06-17 11:51AM EDT365.001.500.000.150.00-22964.84%
LMT220701P003700002022-06-22 3:47PM EDT370.000.250.000.200.00-10313061.33%
LMT220701P003725002022-06-23 3:29PM EDT372.500.300.000.250.00--560.35%
LMT220701P003750002022-06-28 1:13PM EDT375.000.040.000.300.00-232258.89%
LMT220701P003775002022-06-27 10:29AM EDT377.500.050.000.300.00--155.86%
LMT220701P003800002022-06-28 1:13PM EDT380.000.080.000.100.00-23549.71%
LMT220701P003825002022-06-27 12:31PM EDT382.500.010.000.050.00-425742.58%
LMT220701P003850002022-06-28 12:23PM EDT385.000.020.000.300.00-83852.59%
LMT220701P003875002022-06-28 3:50PM EDT387.500.100.000.550.00-21455.71%
LMT220701P003900002022-06-28 3:57PM EDT390.000.100.050.200.00-137242.58%
LMT220701P003925002022-06-27 10:59AM EDT392.500.200.050.800.00-3552.98%
LMT220701P003950002022-06-28 2:38PM EDT395.000.150.000.950.00-45651.37%
LMT220701P003975002022-06-29 10:08AM EDT397.500.350.250.45+0.15+75.00%21039.01%
LMT220701P004000002022-06-29 10:09AM EDT400.000.450.350.50+0.05+12.50%111936.26%
LMT220701P004050002022-06-29 9:44AM EDT405.000.720.751.05+0.03+4.35%612035.76%
LMT220701P004075002022-06-28 2:48PM EDT407.501.011.001.350.00-132534.33%
LMT220701P004100002022-06-28 3:59PM EDT410.001.601.351.90+0.35+28.00%69934.24%
LMT220701P004125002022-06-28 2:16PM EDT412.501.631.852.750.00-442835.25%
LMT220701P004150002022-06-29 10:12AM EDT415.002.752.553.10+0.50+22.22%79631.45%
LMT220701P004175002022-06-29 10:16AM EDT417.504.083.604.30+0.88+27.50%817132.40%
LMT220701P004200002022-06-29 9:53AM EDT420.003.804.905.60-0.22-5.47%79532.64%
LMT220701P004225002022-06-29 9:44AM EDT422.505.306.407.20+1.20+29.27%22233.57%
LMT220701P004250002022-06-28 2:45PM EDT425.007.007.608.400.00-173330.27%
LMT220701P004275002022-06-24 1:20PM EDT427.509.0010.2011.00-2.20-19.64%11236.37%
LMT220701P004300002022-06-28 2:14PM EDT430.009.7011.5012.800.00-36735.28%
LMT220701P004325002022-06-28 9:48AM EDT432.508.0014.3016.100.00-1247.05%
LMT220701P004350002022-06-27 12:30PM EDT435.0013.6015.8017.700.00-11443.02%
LMT220701P004400002022-06-24 10:59AM EDT440.0023.1521.0024.100.00-22365.17%
LMT220701P004450002022-06-10 3:52PM EDT445.0018.5026.3027.800.00--1659.94%
LMT220701P004500002022-06-13 11:44AM EDT450.0026.5029.8032.800.00-211667.33%
LMT220701P004550002022-06-17 10:40AM EDT455.0057.7536.2037.900.00-1062.79%
LMT220701P004750002022-06-27 10:53AM EDT475.0052.1955.1058.800.00-1084.18%
LMT220701P004900002022-06-02 9:57AM EDT490.0056.8070.3073.300.00--095.85%