LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200821P002000002020-07-10 1:32PM EDT200.000.290.000.050.00-6396.09%
LMT200821P002050002020-07-30 9:34AM EDT205.000.050.000.050.00--1292.97%
LMT200821P002100002020-07-02 12:23PM EDT210.000.290.000.150.00-28814499.22%
LMT200821P002200002020-07-20 12:00AM EDT220.000.15-0.100.00--5694.73%
LMT200821P002250002020-07-22 11:25AM EDT225.000.050.000.100.00-132984.77%
LMT200821P002300002020-07-09 3:48PM EDT230.000.150.000.150.00-5684.77%
LMT200821P002350002020-07-30 9:30AM EDT235.000.100.000.300.00--588.09%
LMT200821P002400002020-07-20 2:50PM EDT240.001.080.000.350.00-1186.13%
LMT200821P002450002020-06-22 11:33AM EDT245.001.250.000.250.00--279.30%
LMT200821P002500002020-07-29 2:43PM EDT250.000.280.000.450.00-1581.74%
LMT200821P002550002020-07-02 9:45AM EDT255.001.000.000.650.00-1082.23%
LMT200821P002600002020-07-23 1:27PM EDT260.000.150.000.650.00-111278.61%
LMT200821P002650002020-07-21 9:55AM EDT265.000.300.000.750.00-21776.66%
LMT200821P002750002020-08-03 10:18AM EDT275.000.130.000.45-0.47-78.33%203164.65%
LMT200821P002800002020-07-21 12:27PM EDT280.000.300.000.950.00-25468.65%
LMT200821P002900002020-07-30 2:57PM EDT290.000.240.101.300.00-61265.92%
LMT200821P002950002020-07-22 9:30AM EDT295.000.300.001.650.00-11464.26%
LMT200821P003000002020-08-03 2:18PM EDT300.000.290.200.90+0.09+45.00%25156.20%
LMT200821P003050002020-07-31 10:46AM EDT305.001.030.252.000.00-13260.67%
LMT200821P003100002020-07-30 2:27PM EDT310.000.360.052.200.00-222356.90%
LMT200821P003150002020-07-24 3:59PM EDT315.000.940.151.000.00-24451.78%
LMT200821P003200002020-08-03 12:13PM EDT320.000.450.300.65-0.03-6.25%215843.99%
LMT200821P003250002020-07-30 12:42PM EDT325.001.150.001.150.00-122745.92%
LMT200821P003300002020-07-31 2:20PM EDT330.000.870.600.950.00-534140.36%
LMT200821P003350002020-08-03 9:34AM EDT335.000.860.650.85-0.27-23.89%119235.82%
LMT200821P003400002020-08-03 1:44PM EDT340.001.050.901.10-0.25-19.23%842834.36%
LMT200821P003450002020-08-03 1:28PM EDT345.001.351.151.40-0.35-20.59%441432.74%
LMT200821P003500002020-08-03 12:15PM EDT350.001.801.551.85-0.22-10.89%179131.43%
LMT200821P003550002020-08-03 3:50PM EDT355.002.302.152.45-0.65-22.03%2528230.15%
LMT200821P003600002020-08-03 2:30PM EDT360.003.203.003.30-0.40-11.11%671629.11%
LMT200821P003650002020-08-03 2:26PM EDT365.004.304.004.40-0.20-4.44%1126028.04%
LMT200821P003700002020-08-03 3:24PM EDT370.005.655.505.90-0.25-4.24%1013027.23%
LMT200821P003750002020-08-03 3:32PM EDT375.007.257.307.80-1.85-20.33%1218426.45%
LMT200821P003800002020-08-03 12:42PM EDT380.0010.359.7010.20-0.85-7.59%6914125.87%
LMT200821P003850002020-08-03 1:45PM EDT385.0012.6012.7013.20-1.90-13.10%35025.73%
LMT200821P003900002020-08-03 1:44PM EDT390.0015.9015.8016.60-2.20-12.15%321325.51%
LMT200821P003950002020-07-31 12:10PM EDT395.0022.1019.3020.500.00-41225.75%
LMT200821P004000002020-07-29 9:34AM EDT400.0017.6224.2027.300.00-102236.91%
LMT200821P004050002020-07-13 10:51AM EDT405.0056.0026.3029.200.00--126.77%
LMT200821P004100002020-07-31 9:56AM EDT410.0031.8033.3034.600.00-1232.34%
LMT200821P004150002020-07-06 9:46AM EDT415.0050.6037.3040.900.00--042.40%
LMT200821P004200002020-07-08 10:47AM EDT420.0067.9041.2046.700.00-2449.60%
LMT200821P004500002020-07-22 11:08AM EDT450.0064.8171.2076.700.00--168.56%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more