UK markets open in 3 hours 57 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
471.51+3.91 (+0.84%)
At close: 04:00PM EDT
471.55 +0.04 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240628C003000002024-06-21 1:20PM EDT300.00168.25168.10176.000.00-33206.74%
LMT240628C004450002024-06-20 11:13AM EDT445.0019.6223.6031.200.00-1074.08%
LMT240628C004475002024-06-21 1:20PM EDT447.5019.9021.3028.700.00-3369.92%
LMT240628C004500002024-06-20 11:47AM EDT450.0014.5018.8024.900.00-1456.89%
LMT240628C004525002024-06-18 10:23AM EDT452.509.8016.4023.800.00--162.05%
LMT240628C004550002024-06-21 10:27AM EDT455.0013.0015.0021.300.00-152257.67%
LMT240628C004575002024-06-21 9:48AM EDT457.508.4913.1017.800.00-14147.11%
LMT240628C004600002024-06-24 11:13AM EDT460.0013.9511.6013.60+5.62+67.47%99032.00%
LMT240628C004625002024-06-21 3:24PM EDT462.507.809.4010.800.00-1214726.00%
LMT240628C004650002024-06-24 3:03PM EDT465.007.457.208.40+2.55+52.04%2312322.50%
LMT240628C004675002024-06-24 3:03PM EDT467.505.455.206.00+1.95+55.71%295618.62%
LMT240628C004700002024-06-24 1:45PM EDT470.004.393.604.20+1.81+70.16%3712917.25%
LMT240628C004725002024-06-24 3:52PM EDT472.502.932.352.75+1.48+102.07%785916.33%
LMT240628C004750002024-06-24 3:58PM EDT475.001.501.501.70+0.60+66.67%13314415.89%
LMT240628C004775002024-06-24 2:16PM EDT477.501.150.751.05+0.60+109.09%5513016.09%
LMT240628C004800002024-06-24 3:55PM EDT480.000.500.400.65+0.10+25.00%17318816.57%
LMT240628C004850002024-06-24 3:43PM EDT485.000.200.150.30-0.04-16.67%7311318.51%
LMT240628C004900002024-06-24 3:19PM EDT490.000.100.050.20-0.10-50.00%487521.63%
LMT240628C004950002024-06-24 11:53AM EDT495.000.100.000.15-0.10-50.00%716224.81%
LMT240628C005000002024-06-24 11:31AM EDT500.000.050.050.15-0.14-73.68%204029.00%
LMT240628C005050002024-06-21 1:56PM EDT505.000.100.050.300.00-1137.26%
LMT240628C005100002024-06-21 3:48PM EDT510.000.100.050.350.00-1142.73%
LMT240628C005200002024-06-24 3:31PM EDT520.000.050.000.15-0.06-54.55%271644.53%
LMT240628C005300002024-06-21 12:00PM EDT530.000.050.000.300.00-1251.86%
LMT240628C005350002024-06-24 9:54AM EDT535.000.050.001.150.00-8168.70%
LMT240628C005450002024-06-18 2:02PM EDT545.000.050.000.050.00-21250.39%
LMT240628C005500002024-06-20 2:26PM EDT550.000.050.003.900.00--30103.76%
LMT240628C005700002024-06-11 3:54PM EDT570.000.050.000.150.00--2672.07%
LMT240628C005800002024-06-06 2:31PM EDT580.000.080.000.050.00--1069.53%
LMT240628C006200002024-05-28 9:30AM EDT620.000.150.001.500.00-12134.57%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240628P003500002024-06-10 3:10PM EDT350.000.050.001.850.00--1157.18%
LMT240628P003550002024-06-17 9:38AM EDT355.000.050.000.050.00--894.53%
LMT240628P003600002024-06-17 9:40AM EDT360.000.050.000.050.00--8890.63%
LMT240628P003650002024-06-14 9:45AM EDT365.000.050.000.050.00-589685.94%
LMT240628P003700002024-06-17 1:17PM EDT370.000.050.002.850.00-2232143.85%
LMT240628P003750002024-06-17 2:34PM EDT375.000.060.001.500.00--1121.19%
LMT240628P003800002024-06-18 1:01PM EDT380.000.050.000.050.00-105373.44%
LMT240628P003850002024-06-18 2:02PM EDT385.000.050.002.850.00-23124.39%
LMT240628P004050002024-06-24 9:36AM EDT405.000.050.000.05-0.35-87.50%1353.52%
LMT240628P004100002024-06-03 3:19PM EDT410.000.500.000.050.00-1153.52%
LMT240628P004150002024-06-24 9:49AM EDT415.000.050.000.05-0.02-28.57%20549.41%
LMT240628P004200002024-05-16 11:02AM EDT420.001.000.001.500.00--569.12%
LMT240628P004250002024-06-24 10:56AM EDT425.000.030.001.50-0.75-96.15%11263.40%
LMT240628P004300002024-06-24 11:15AM EDT430.000.050.000.10-0.80-94.12%5740.43%
LMT240628P004350002024-06-24 3:43PM EDT435.000.050.000.10-0.10-66.67%31836.04%
LMT240628P004375002024-06-17 2:57PM EDT437.500.320.000.100.00--333.79%
LMT240628P004400002024-06-24 3:39PM EDT440.000.070.000.10-0.16-69.57%32131.64%
LMT240628P004425002024-06-17 10:36AM EDT442.500.100.000.60-0.60-85.71%1140.97%
LMT240628P004450002024-06-24 3:39PM EDT445.000.100.050.15-0.08-44.44%33628.96%
LMT240628P004475002024-06-20 12:58PM EDT447.500.330.000.150.00--2926.61%
LMT240628P004500002024-06-24 3:44PM EDT450.000.100.050.15-0.10-50.00%137024.22%
LMT240628P004525002024-06-21 2:15PM EDT452.500.250.050.200.00-224123.05%
LMT240628P004550002024-06-24 3:44PM EDT455.000.150.100.25-0.30-66.67%1311021.49%
LMT240628P004575002024-06-24 3:12PM EDT457.500.200.100.25-0.20-50.00%113618.82%
LMT240628P004600002024-06-24 3:05PM EDT460.000.250.200.35-0.75-75.00%5710117.51%
LMT240628P004625002024-06-24 1:23PM EDT462.500.370.350.60-1.03-73.57%293417.12%
LMT240628P004650002024-06-24 3:07PM EDT465.000.750.650.85-0.75-50.00%752215.69%
LMT240628P004675002024-06-24 3:58PM EDT467.501.351.051.30-1.85-57.81%704814.64%
LMT240628P004700002024-06-24 3:52PM EDT470.001.751.802.15-1.85-51.39%2222114.45%
LMT240628P004725002024-06-24 3:52PM EDT472.502.852.953.40-3.00-51.28%24014.60%
LMT240628P004750002024-06-24 2:09PM EDT475.004.404.405.40-6.80-60.71%51217.06%
LMT240628P004800002024-06-24 1:34PM EDT480.008.257.9010.10-4.75-36.54%1223.56%