UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
385.62+5.88 (+1.55%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200918C001900002020-07-09 2:00PM EDT190.00149.80191.50200.100.00-1186.04%
LMT200918C001950002020-07-09 8:10PM EDT195.00194.30185.60191.700.00-10107.13%
LMT200918C002000002020-07-09 4:55PM EDT200.00182.850.000.000.00--00.00%
LMT200918C002050002020-07-09 8:10PM EDT205.00177.92175.30182.200.00--0107.18%
LMT200918C002100002020-07-09 8:10PM EDT210.00172.84170.80177.100.00--0102.32%
LMT200918C002150002020-07-09 8:10PM EDT215.00170.73165.80172.500.00-10103.52%
LMT200918C002200002020-07-09 8:10PM EDT220.00153.00160.50164.900.00-100.00%
LMT200918C002250002020-07-09 8:10PM EDT225.00158.14155.50159.900.00--00.00%
LMT200918C002350002020-07-09 8:10PM EDT235.00148.60145.90149.900.00--00.00%
LMT200918C002450002020-07-09 4:55PM EDT245.00156.690.000.000.00--00.00%
LMT200918C002500002020-07-09 8:10PM EDT250.00168.00130.50136.400.00-1568.04%
LMT200918C002550002020-07-09 8:10PM EDT255.00135.14125.90129.900.00--00.00%
LMT200918C002600002020-07-09 8:10PM EDT260.00141.66121.10126.400.00-10062.67%
LMT200918C002650002020-07-29 9:30AM EDT265.00123.45116.00124.900.00-1186.68%
LMT200918C002700002020-07-09 8:10PM EDT270.00106.67111.00118.200.00-5073.27%
LMT200918C002750002020-07-09 8:10PM EDT275.0094.35105.70110.600.00-240.00%
LMT200918C002800002020-07-29 9:58AM EDT280.00107.31101.90109.700.00-1575.61%
LMT200918C002850002020-07-09 4:55PM EDT285.00125.100.000.000.00-100.00%
LMT200918C002900002020-07-29 9:30AM EDT290.0098.6591.0099.800.00-1069.65%
LMT200918C002950002020-07-09 8:10PM EDT295.0024.2980.0092.200.00-2251.99%
LMT200918C003000002020-07-21 9:36AM EDT300.0076.2081.0090.100.00-45064.64%
LMT200918C003200002020-07-28 12:57PM EDT320.0062.5961.5070.20-6.84-9.85%129552.50%
LMT200918C003250002020-07-27 12:27PM EDT325.0058.3058.5065.500.00-4050.48%
LMT200918C003300002020-07-30 1:41PM EDT330.0057.0050.5058.80+2.00+3.64%12541.14%
LMT200918C003350002020-07-15 3:57PM EDT335.0037.5044.5051.700.00-130328.55%
LMT200918C003400002020-07-27 10:57AM EDT340.0045.0041.5050.500.00-16941.11%
LMT200918C003450002020-08-07 9:44AM EDT345.0038.8440.7043.00+1.09+2.89%17929.60%
LMT200918C003500002020-08-07 12:48PM EDT350.0036.3037.1040.40+4.44+13.94%213634.53%
LMT200918C003550002020-08-07 1:20PM EDT355.0033.0031.2034.00+4.00+13.79%4027.31%
LMT200918C003600002020-08-07 3:49PM EDT360.0029.7027.7029.60+5.40+22.22%4623926.00%
LMT200918C003650002020-08-07 3:59PM EDT365.0025.0023.4026.00+4.60+22.55%7026.33%
LMT200918C003750002020-08-07 12:53PM EDT375.0018.3017.5018.70+0.20+1.10%2024.96%
LMT200918C003800002020-08-07 2:44PM EDT380.0015.4014.9015.50+3.70+31.62%1291224.40%
LMT200918C003850002020-08-07 3:43PM EDT385.0012.3811.0013.00+2.68+27.63%4316124.63%
LMT200918C003900002020-08-07 3:56PM EDT390.0010.4010.1010.70+2.60+33.33%181,04024.63%
LMT200918C004000002020-08-07 3:47PM EDT400.006.706.307.00+1.75+35.35%731,49724.64%
LMT200918C004050002020-08-07 1:24PM EDT405.005.405.006.90+1.55+40.26%4243427.61%
LMT200918C004100002020-08-07 12:52PM EDT410.003.703.806.60+0.70+23.33%234429.92%
LMT200918C004150002020-08-05 1:31PM EDT415.003.212.955.00-0.05-1.53%219528.88%
LMT200918C004200002020-08-07 3:48PM EDT420.002.751.953.60+0.70+34.15%1035027.66%
LMT200918C004250002020-08-05 3:59PM EDT425.002.251.802.800.00-201,18527.52%
LMT200918C004300002020-08-07 12:18PM EDT430.001.601.502.80-0.32-16.67%652529.66%
LMT200918C004350002020-08-03 3:45PM EDT435.001.401.202.150.00-1029.36%
LMT200918C004400002020-08-03 3:59PM EDT440.001.270.901.75+0.17+15.45%167029.63%
LMT200918C004450002020-08-03 9:30AM EDT445.000.950.651.850.00-110731.90%
LMT200918C004500002020-08-07 2:50PM EDT450.000.800.701.00-0.15-15.79%1337629.21%
LMT200918C004550002020-07-29 11:54AM EDT455.001.350.601.600.00-1034.22%
LMT200918C004600002020-08-06 3:49PM EDT460.000.600.350.700.00-212130.19%
LMT200918C004650002020-07-28 2:53PM EDT465.001.000.151.200.00-111735.22%
LMT200918C004700002020-07-31 3:55PM EDT470.000.620.200.700.00-6028133.08%
LMT200918C004750002020-08-05 11:09AM EDT475.000.450.001.600.00-470540.69%
LMT200918C004800002020-07-31 3:59PM EDT480.000.910.101.250.00-17240.08%
LMT200918C004850002020-07-30 10:59AM EDT485.001.760.102.250.00-52347.24%
LMT200918C004900002020-07-27 2:08PM EDT490.001.400.050.750.00-14539.04%
LMT200918C004950002020-07-09 4:55PM EDT495.000.800.000.000.00-1012.50%
LMT200918C005000002020-08-07 2:23PM EDT500.000.250.200.35-0.10-28.57%5036.89%
LMT200918C005050002020-07-09 8:10PM EDT505.002.400.054.300.00-1652.88%
LMT200918C005100002020-07-09 8:10PM EDT510.000.600.054.200.00-2454.04%
LMT200918C005150002020-07-28 10:00AM EDT515.000.700.001.000.00-11447.78%
LMT200918C005200002020-07-23 9:57AM EDT520.000.500.002.250.00-10050.10%
LMT200918C005250002020-07-20 12:25PM EDT525.000.400.002.250.00-1451.37%
LMT200918C005300002020-07-16 9:59AM EDT530.000.500.002.650.00-32654.22%
LMT200918C005350002020-07-24 12:10PM EDT535.000.300.002.550.00-5055.08%
LMT200918C005400002020-07-15 3:23PM EDT540.000.250.001.700.00-14252.47%
LMT200918C005450002020-07-22 3:33PM EDT545.000.440.002.350.00-12756.68%
LMT200918C005500002020-06-22 9:31AM EDT550.000.050.003.500.00-12762.31%
LMT200918C005550002020-07-09 8:10PM EDT555.001.300.003.700.00-7964.22%
LMT200918C005600002020-07-09 8:10PM EDT560.000.900.003.700.00-11465.43%
LMT200918C005650002020-07-09 8:10PM EDT565.000.600.003.600.00-1366.28%
LMT200918C005700002020-07-16 3:58PM EDT570.000.350.003.600.00-1167.46%
LMT200918C005800002020-07-09 8:10PM EDT580.000.200.003.400.00-41969.03%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200918P001400002020-07-31 9:30AM EDT140.000.050.000.050.00-1899.22%
LMT200918P001500002020-07-09 4:55PM EDT150.000.260.000.000.00-1050.00%
LMT200918P001600002020-07-14 12:37PM EDT160.000.050.000.050.00-23286.72%
LMT200918P001650002020-07-10 12:13PM EDT165.000.280.000.050.00-1283.59%
LMT200918P001700002020-06-16 9:30AM EDT170.000.600.150.800.00--1111.62%
LMT200918P001750002020-07-16 11:26AM EDT175.000.400.000.050.00-1278.13%
LMT200918P001800002020-07-31 2:49PM EDT180.000.160.000.050.00-5075.78%
LMT200918P001850002020-07-13 9:30AM EDT185.000.300.000.050.00--573.05%
LMT200918P001900002020-07-09 4:55PM EDT190.000.700.050.000.00-25270.70%
LMT200918P001950002020-07-09 4:55PM EDT195.000.350.000.000.00-1050.00%
LMT200918P002000002020-07-09 4:55PM EDT200.001.500.000.000.00-512150.00%
LMT200918P002050002020-07-09 8:10PM EDT205.0014.300.002.950.00-1515105.84%
LMT200918P002100002020-07-23 12:37PM EDT210.000.220.000.300.00-104573.24%
LMT200918P002150002020-07-09 8:10PM EDT215.0015.400.003.800.00--6103.76%
LMT200918P002200002020-07-09 8:10PM EDT220.002.550.004.400.00-817103.25%
LMT200918P002250002020-06-25 10:27AM EDT225.001.850.004.000.00-114997.78%
LMT200918P002300002020-07-09 8:10PM EDT230.001.750.004.500.00--396.70%
LMT200918P002350002020-07-09 11:48AM EDT235.001.350.001.200.00-45873.34%
LMT200918P002400002020-07-31 10:01AM EDT240.000.550.001.450.00-36572.75%
LMT200918P002450002020-07-22 9:30AM EDT245.000.450.050.550.00-22761.28%
LMT200918P002550002020-07-09 11:48AM EDT255.002.450.002.250.00-42869.75%
LMT200918P002600002020-07-07 2:26PM EDT260.001.100.001.750.00-119763.97%
LMT200918P002700002020-07-30 3:35PM EDT270.000.500.002.250.00-1061.47%
LMT200918P002750002020-08-06 1:25PM EDT275.000.500.200.750.00-99850.59%
LMT200918P002800002020-08-04 3:06PM EDT280.000.550.000.800.00-158252.69%
LMT200918P002850002020-08-07 1:05PM EDT285.000.400.000.85-0.25-38.46%3050.76%
LMT200918P002900002020-07-30 3:44PM EDT290.000.800.002.250.00-29650.96%
LMT200918P002950002020-07-31 2:49PM EDT295.000.400.400.80-0.62-60.78%1045.34%
LMT200918P003000002020-08-07 9:37AM EDT300.000.450.150.80-0.25-35.71%385242.93%
LMT200918P003050002020-07-23 9:33AM EDT305.001.200.002.250.00-6250.84%
LMT200918P003150002020-08-06 12:01PM EDT315.000.900.551.300.00-62539.73%
LMT200918P003200002020-08-05 1:40PM EDT320.000.900.651.30-0.20-18.18%5037.24%
LMT200918P003250002020-08-06 1:15PM EDT325.001.201.051.70-0.41-25.47%113037.10%
LMT200918P003300002020-08-06 1:51PM EDT330.002.000.101.900.00-621635.54%
LMT200918P003350002020-08-06 1:15PM EDT335.001.921.401.95-0.50-20.66%312133.15%
LMT200918P003400002020-08-05 3:42PM EDT340.002.601.552.550.00-178633.03%
LMT200918P003450002020-08-07 9:43AM EDT345.003.302.303.00-0.10-2.94%140731.90%
LMT200918P003550002020-08-07 1:01PM EDT355.004.404.104.50-0.85-16.19%329930.59%
LMT200918P003600002020-08-07 3:54PM EDT360.005.405.005.90-1.25-18.80%1425031.02%
LMT200918P003650002020-08-07 3:54PM EDT365.006.626.407.00-1.98-23.02%2218430.17%
LMT200918P003700002020-08-07 3:43PM EDT370.008.285.308.40-2.12-20.38%843429.57%
LMT200918P003750002020-08-07 1:33PM EDT375.009.608.3010.40-3.19-24.94%7029.75%
LMT200918P003800002020-08-07 12:08PM EDT380.0013.5711.4012.40-1.43-9.53%41,03629.41%
LMT200918P003850002020-08-05 12:58PM EDT385.0016.6014.0015.00-1.00-5.68%515229.73%
LMT200918P003900002020-07-30 3:52PM EDT390.0019.6016.8017.80-1.40-6.67%59729.93%
LMT200918P003950002020-08-07 12:47PM EDT395.0021.1519.5022.80-4.51-17.58%18833.97%
LMT200918P004000002020-07-31 11:13AM EDT400.0031.0023.1024.000.00-2030.06%
LMT200918P004050002020-08-07 1:35PM EDT405.0026.5525.8027.80-25.04-48.54%15130.88%
LMT200918P004100002020-07-22 1:33PM EDT410.0032.0030.3031.800.00-111231.78%
LMT200918P004150002020-06-15 11:36AM EDT415.0056.3055.2062.000.00-52579.30%
LMT200918P004200002020-07-13 9:30AM EDT420.0071.0038.2045.500.00-3045.72%
LMT200918P004250002020-06-18 10:26AM EDT425.0056.7060.8065.900.00-11475.30%
LMT200918P004300002020-07-13 9:30AM EDT430.0080.9847.9055.000.00-14050.10%
LMT200918P004400002020-07-09 4:55PM EDT440.00102.000.000.000.00-4200.00%
LMT200918P004450002020-07-10 10:35AM EDT445.00101.5060.7068.500.00-21153.99%
LMT200918P004600002020-07-09 4:55PM EDT460.0049.700.000.000.00-100.00%
LMT200918P004650002020-07-09 8:10PM EDT465.0072.5083.4093.500.00-11362.74%
LMT200918P004700002020-07-09 8:10PM EDT470.0052.5086.6093.000.00-5754.26%
LMT200918P004750002020-07-09 8:10PM EDT475.0051.7091.20103.500.00--763.82%
LMT200918P005050002020-07-09 8:10PM EDT505.00145.30121.70133.000.00--174.96%
LMT200918P005150002020-07-09 8:10PM EDT515.00107.30132.20137.900.00-5570.80%
LMT200918P005200002020-07-09 4:55PM EDT520.00159.300.000.000.00-100.00%
LMT200918P005400002020-07-09 8:10PM EDT540.00159.00154.80161.900.00-5571.64%
LMT200918P005600002020-06-19 11:37AM EDT560.00181.90192.40200.000.00-55130.29%
LMT200918P005750002020-06-17 9:30AM EDT575.00194.600.000.000.00--10.00%
LMT200918P005800002020-06-18 2:07PM EDT580.00202.80212.70220.000.00-50137.19%
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