LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200918C001950002020-02-27 4:41PM EDT195.00194.30151.50166.500.00-100.00%
LMT200918C002000002019-12-03 4:18PM EDT200.00182.85208.50217.800.00--0134.60%
LMT200918C002050002019-12-03 4:19PM EDT205.00177.92203.50213.200.00--0131.30%
LMT200918C002100002019-12-03 4:20PM EDT210.00172.84198.50207.900.00--0127.17%
LMT200918C002150002019-12-11 12:17PM EDT215.00170.73194.50204.400.00-10126.65%
LMT200918C002200002020-04-13 12:11PM EDT220.00153.00141.00156.000.00-100.00%
LMT200918C002250002019-12-03 4:20PM EDT225.00158.14183.50193.000.00--0116.64%
LMT200918C002350002019-12-03 4:24PM EDT235.00148.60174.00183.100.00--0110.61%
LMT200918C002400002019-12-16 11:06AM EDT240.00149.64180.50190.000.00--0132.13%
LMT200918C002450002020-05-28 3:45PM EDT245.00156.69147.30155.400.00--054.20%
LMT200918C002500002020-05-29 3:22PM EDT250.00140.69141.60149.300.00-1064.56%
LMT200918C002550002019-12-16 11:06AM EDT255.00135.14166.00175.200.00--0121.87%
LMT200918C002600002020-05-28 3:45PM EDT260.00141.66133.30139.900.00-10062.03%
LMT200918C002650002020-05-28 3:44PM EDT265.00134.97126.50135.300.00-8161.01%
LMT200918C002700002020-05-18 11:28AM EDT270.00106.67122.00130.100.00-5058.20%
LMT200918C002750002020-03-27 3:48PM EDT275.0094.350.000.000.00-200.00%
LMT200918C002800002020-05-28 11:38AM EDT280.00129.88112.20120.800.00-1055.79%
LMT200918C002850002020-05-28 11:38AM EDT285.00125.10107.80117.900.00-1158.76%
LMT200918C002900002020-05-20 12:45PM EDT290.0077.20103.40112.200.00-3154.87%
LMT200918C002950002020-03-23 12:25PM EDT295.0024.2988.1096.900.00-220.00%
LMT200918C003000002020-06-02 3:09PM EDT300.0095.0093.70102.000.00-11950.04%
LMT200918C003100002020-05-18 11:50AM EDT310.0069.8085.9093.100.00-1048.05%
LMT200918C003200002020-06-02 11:45AM EDT320.0077.6276.0083.900.00-1045.23%
LMT200918C003250002020-04-07 10:29AM EDT325.0069.0063.3065.900.00-1500.00%
LMT200918C003300002020-05-19 1:50PM EDT330.0055.5467.2075.100.00-1042.96%
LMT200918C003350002020-06-01 1:21PM EDT335.0064.5062.7067.500.00-1036.24%
LMT200918C003400002020-05-19 1:50PM EDT340.0048.0461.2065.400.00-2039.00%
LMT200918C003450002020-06-02 11:45AM EDT345.0056.6254.0062.500.00-1040.00%
LMT200918C003500002020-06-02 12:51PM EDT350.0053.4355.1057.900.00-3038.26%
LMT200918C003550002020-05-27 11:52AM EDT355.0046.0348.9054.500.00-1038.18%
LMT200918C003600002020-06-02 10:01AM EDT360.0042.7046.0048.600.00-1034.51%
LMT200918C003650002020-05-29 9:37AM EDT365.0040.9042.4044.900.00-19033.84%
LMT200918C003700002020-06-02 10:53AM EDT370.0035.3538.6039.800.00-1031.21%
LMT200918C003750002020-06-03 9:30AM EDT375.0036.0034.8038.50+4.00+12.50%2033.34%
LMT200918C003800002020-06-03 9:45AM EDT380.0034.0028.8036.90+2.80+8.97%1034.80%
LMT200918C003850002020-06-03 9:33AM EDT385.0029.4028.8032.00+2.40+8.89%1032.08%
LMT200918C003900002020-06-03 9:44AM EDT390.0027.7025.1027.20+3.40+13.99%320529.39%
LMT200918C003950002020-06-03 9:43AM EDT395.0024.7023.0028.20+0.80+3.35%2033.37%
LMT200918C004000002020-06-03 9:36AM EDT400.0019.2019.8021.80+0.30+1.59%288228.50%
LMT200918C004050002020-06-02 3:51PM EDT405.0017.0018.2022.500.00-2031.77%
LMT200918C004100002020-06-01 9:35AM EDT410.0014.6515.7018.600.00-4029.47%
LMT200918C004150002020-06-02 2:11PM EDT415.0013.2513.3015.100.00-4027.41%
LMT200918C004200002020-06-02 1:05PM EDT420.0011.9411.9013.200.00-716727.06%
LMT200918C004250002020-06-02 2:34PM EDT425.0010.009.8013.100.00-1028.80%
LMT200918C004300002020-06-01 12:16PM EDT430.008.328.7011.900.00-8029.04%
LMT200918C004350002020-06-01 11:09AM EDT435.006.827.8010.000.00-2028.18%
LMT200918C004400002020-06-02 9:57AM EDT440.006.006.307.200.00-2025.72%
LMT200918C004450002020-06-02 11:45AM EDT445.005.305.508.100.00-17528.54%
LMT200918C004500002020-06-03 9:33AM EDT450.005.004.007.00+0.20+4.17%1028.28%
LMT200918C004550002020-06-02 11:18AM EDT455.003.400.058.100.00-1031.38%
LMT200918C004600002020-06-01 12:10PM EDT460.002.872.954.300.00-1026.17%
LMT200918C004650002020-05-18 12:29PM EDT465.001.252.006.900.00-2032.10%
LMT200918C004700002020-05-27 2:04PM EDT470.002.201.352.950.00-1025.58%
LMT200918C004750002020-06-03 9:39AM EDT475.001.850.206.10-0.10-5.13%4033.16%
LMT200918C004800002020-05-28 10:28AM EDT480.001.900.102.950.00-1027.71%
LMT200918C004850002020-04-28 11:09AM EDT485.002.750.202.100.00-3526.41%
LMT200918C004900002020-05-01 10:00AM EDT490.003.900.001.050.00-13623.60%
LMT200918C004950002020-04-17 3:50PM EDT495.004.800.502.150.00-11128.47%
LMT200918C005000002020-06-02 3:25PM EDT500.000.670.601.000.00-18025.07%
LMT200918C005050002020-04-17 9:30AM EDT505.002.400.800.000.00-106.25%
LMT200918C005100002020-05-08 3:19PM EDT510.001.300.050.800.00-1025.66%
LMT200918C005150002020-04-29 3:43PM EDT515.001.350.050.950.00-11327.26%
LMT200918C005200002020-03-27 5:20AM EDT520.004.000.002.050.00--032.63%
LMT200918C005250002020-04-20 10:10AM EDT525.004.000.000.600.00-1326.66%
LMT200918C005300002020-05-29 3:54PM EDT530.000.400.050.550.00-1027.01%
LMT200918C005350002020-05-29 3:29PM EDT535.000.160.050.500.00-2027.32%
LMT200918C005400002020-06-02 11:50AM EDT540.000.100.000.450.00-2027.56%
LMT200918C005450002020-05-28 9:55AM EDT545.000.330.001.350.00-1033.85%
LMT200918C005500002020-05-18 9:31AM EDT550.000.450.001.150.00-1033.61%
LMT200918C005550002020-03-19 9:47AM EDT555.001.300.501.400.00-7935.57%
LMT200918C005600002020-03-30 10:33AM EDT560.000.400.151.700.00-81337.66%
LMT200918C005650002020-04-20 3:57PM EDT565.000.600.000.450.00-1330.82%
LMT200918C005700002020-05-27 12:12PM EDT570.000.100.000.750.00--033.95%
LMT200918C005750002020-05-28 2:32PM EDT575.000.150.000.700.00-9034.23%
LMT200918C005800002020-05-05 11:34AM EDT580.000.200.000.600.00-4034.07%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200918P001400002020-06-03 9:30AM EDT140.000.150.000.65-0.40-72.73%6081.15%
LMT200918P001500002020-03-23 11:25AM EDT150.005.150.703.100.00-61699.56%
LMT200918P001600002020-04-27 1:37PM EDT160.001.250.001.250.00-203177.91%
LMT200918P001750002020-04-01 2:54PM EDT175.003.960.702.050.00-1180.22%
LMT200918P001800002020-04-17 3:50PM EDT180.001.750.001.750.00-1072.10%
LMT200918P001900002020-05-18 10:01AM EDT190.000.700.000.650.00-1058.59%
LMT200918P001950002020-02-03 3:17PM EDT195.000.350.001.400.00-1063.16%
LMT200918P002000002020-05-13 1:26PM EDT200.001.500.300.800.00-5058.94%
LMT200918P002050002020-03-23 2:13PM EDT205.0014.301.804.200.00-151577.11%
LMT200918P002100002020-05-08 1:44PM EDT210.001.320.450.900.00-5056.84%
LMT200918P002150002020-03-20 6:17PM EDT215.0015.400.000.000.00--025.00%
LMT200918P002200002020-05-13 12:04PM EDT220.002.550.451.050.00-81753.93%
LMT200918P002250002020-05-12 9:31AM EDT225.002.070.004.700.00-114964.17%
LMT200918P002300002020-05-26 9:34AM EDT230.001.750.354.900.00--063.51%
LMT200918P002350002020-05-05 9:30AM EDT235.002.050.451.450.00-100050.44%
LMT200918P002400002020-05-21 10:25AM EDT240.002.501.055.500.00-15262.31%
LMT200918P002450002020-05-13 12:35PM EDT245.004.000.955.600.00-2060.16%
LMT200918P002500002020-05-21 10:38AM EDT250.002.600.005.800.00-18156.43%
LMT200918P002550002020-04-16 3:29PM EDT255.008.302.906.100.00-22860.62%
LMT200918P002600002020-05-29 3:36PM EDT260.002.171.404.400.00-2052.40%
LMT200918P002650002020-05-29 11:25AM EDT265.002.601.452.750.00-10049.81%
LMT200918P002700002020-05-29 3:39PM EDT270.002.650.056.500.00-2060.23%
LMT200918P002750002020-05-18 1:19PM EDT275.004.002.306.200.00-1051.36%
LMT200918P002800002020-05-28 1:47PM EDT280.002.750.103.300.00-2046.17%
LMT200918P002850002020-05-29 12:54PM EDT285.004.000.957.300.00-1055.66%
LMT200918P002900002020-05-26 10:16AM EDT290.005.293.105.800.00-1049.71%
LMT200918P002950002020-05-26 9:36AM EDT295.005.802.158.000.00-2052.91%
LMT200918P003000002020-05-29 11:31AM EDT300.005.003.805.100.00-2043.82%
LMT200918P003100002020-06-02 10:27AM EDT310.005.803.609.500.00-2049.47%
LMT200918P003200002020-05-26 3:57PM EDT320.0010.005.607.200.00-1040.57%
LMT200918P003250002020-06-02 10:48AM EDT325.008.006.508.400.00-15340.84%
LMT200918P003300002020-05-29 2:26PM EDT330.009.105.8011.800.00-2044.68%
LMT200918P003350002020-05-29 2:26PM EDT335.0010.007.308.600.00-2036.98%
LMT200918P003400002020-05-29 2:26PM EDT340.0011.008.7012.100.00-1040.62%
LMT200918P003450002020-05-29 2:26PM EDT345.0012.108.9013.800.00-1040.92%
LMT200918P003500002020-06-02 10:50AM EDT350.0012.8110.2015.900.00-50041.61%
LMT200918P003550002020-05-26 9:43AM EDT355.0018.4011.2016.200.00-2039.59%
LMT200918P003600002020-06-03 9:30AM EDT360.0014.5012.6014.40-6.81-31.96%9034.67%
LMT200918P003650002020-06-02 3:52PM EDT365.0016.6014.5016.300.00-1034.78%
LMT200918P003700002020-06-02 10:50AM EDT370.0018.7014.8016.800.00-50032.91%
LMT200918P003750002020-05-29 1:53PM EDT375.0022.6017.2021.400.00-90036.09%
LMT200918P003800002020-06-02 3:40PM EDT380.0022.0018.4021.300.00-1033.23%
LMT200918P003850002020-05-29 9:32AM EDT385.0023.0020.4023.000.00-2032.45%
LMT200918P003900002020-06-01 12:55PM EDT390.0025.9022.8024.000.00-2030.70%
LMT200918P003950002020-04-21 9:42AM EDT395.0045.8039.8043.200.00-13450.20%
LMT200918P004000002020-05-29 9:30AM EDT400.0029.0027.1029.100.00-1030.39%
LMT200918P004050002020-05-28 12:26PM EDT405.0029.4030.5032.800.00-2031.31%
LMT200918P004100002020-04-02 1:13PM EDT410.0078.2946.8053.100.00-310451.53%
LMT200918P004150002020-05-27 3:36PM EDT415.0038.4835.6037.700.00-4029.72%
LMT200918P004200002020-03-23 3:01PM EDT420.00154.0057.2064.100.00-14453.04%
LMT200918P004250002020-05-19 2:51PM EDT425.0058.8142.4044.600.00-1029.83%
LMT200918P004300002020-05-20 10:00AM EDT430.0062.9045.2048.300.00-14429.97%
LMT200918P004350002020-02-11 4:14PM EDT435.0087.80123.70127.700.00-100117.76%
LMT200918P004400002020-03-30 9:30AM EDT440.00102.000.0071.000.00-42049.33%
LMT200918P004450002020-05-18 1:59PM EDT445.0075.0054.7062.600.00-2033.98%
LMT200918P004600002020-01-13 3:39PM EDT460.0049.7036.6037.800.00-1230.00%
LMT200918P004650002020-03-27 5:35AM EDT465.0051.40117.30134.800.00-11293.59%
LMT200918P004700002020-02-21 2:26PM EDT470.0052.50165.00180.800.00-50144.32%
LMT200918P004750002020-03-27 5:35AM EDT475.0051.70130.00140.700.00--095.99%
LMT200918P005050002020-05-13 7:04PM EDT505.00145.30109.20118.000.00--042.21%
LMT200918P005200002020-05-13 7:04PM EDT520.00159.300.000.000.00-100.00%
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