UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.33+5.37 (+1.46%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201030C003200002020-09-30 2:47PM EDT320.0065.5050.5059.500.00--268.46%
LMT201030C003300002020-10-05 10:19AM EDT330.0055.2041.2049.500.00-1163.04%
LMT201030C003400002020-10-07 1:14PM EDT340.0043.1034.0038.700.00--162.01%
LMT201030C003500002020-10-20 2:10PM EDT350.0020.3122.1025.50+2.81+16.06%1840.77%
LMT201030C003550002020-10-23 2:40PM EDT355.0020.0017.9025.50+5.58+38.70%71568.15%
LMT201030C003600002020-10-23 3:00PM EDT360.0016.2015.1019.60+3.30+25.58%41054.14%
LMT201030C003625002020-10-23 12:39PM EDT362.5012.4512.7017.40+4.04+48.04%51551.28%
LMT201030C003650002020-10-23 3:43PM EDT365.0010.8910.7012.10+3.04+38.73%62431.24%
LMT201030C003700002020-10-23 3:47PM EDT370.007.027.007.70+2.17+44.74%548525.55%
LMT201030C003725002020-10-23 3:47PM EDT372.505.375.406.20+1.27+30.98%545525.37%
LMT201030C003750002020-10-23 3:50PM EDT375.004.203.904.50+1.60+61.54%2448523.32%
LMT201030C003775002020-10-23 3:34PM EDT377.503.002.753.60+0.90+42.86%856624.21%
LMT201030C003800002020-10-23 3:59PM EDT380.001.951.902.30+0.80+69.57%43434922.02%
LMT201030C003825002020-10-23 3:50PM EDT382.501.301.201.55+0.30+30.00%603321.55%
LMT201030C003850002020-10-23 3:57PM EDT385.000.900.800.95+0.36+66.67%7401,38120.76%
LMT201030C003875002020-10-23 3:37PM EDT387.500.600.400.95+0.04+7.14%154023.78%
LMT201030C003900002020-10-23 3:46PM EDT390.000.250.250.55-0.15-37.50%11223022.79%
LMT201030C003925002020-10-23 12:12PM EDT392.500.350.150.60+0.05+16.67%44325.93%
LMT201030C003950002020-10-23 3:09PM EDT395.000.200.000.400.00-808425.83%
LMT201030C003975002020-10-23 2:22PM EDT397.500.210.000.30+0.01+5.00%22426.47%
LMT201030C004000002020-10-23 3:36PM EDT400.000.150.050.250.00-3552227.64%
LMT201030C004025002020-10-21 2:07PM EDT402.500.140.002.100.00-122650.46%
LMT201030C004050002020-10-22 12:48PM EDT405.000.060.050.350.00-226033.84%
LMT201030C004075002020-10-21 11:06AM EDT407.500.250.000.150.00-413830.96%
LMT201030C004100002020-10-23 10:34AM EDT410.000.050.001.20-0.05-50.00%214950.02%
LMT201030C004125002020-10-20 2:29PM EDT412.500.100.004.300.00-2861.77%
LMT201030C004150002020-10-21 10:28AM EDT415.000.200.000.300.00-44840.87%
LMT201030C004200002020-10-23 11:44AM EDT420.000.050.000.050.00-124334.57%
LMT201030C004250002020-10-19 3:58PM EDT425.000.100.004.300.00-1774.34%
LMT201030C004300002020-10-22 1:43PM EDT430.000.200.004.300.00-13179.10%
LMT201030C004350002020-10-15 12:55PM EDT435.000.100.004.300.00-31183.74%
LMT201030C004400002020-10-22 1:24PM EDT440.000.050.000.200.00-101450.49%
LMT201030C004450002020-10-15 3:22PM EDT445.000.250.000.050.00-21249.22%
LMT201030C004500002020-09-24 10:55AM EDT450.001.100.0010.000.00-46123.24%
LMT201030C004600002020-10-19 3:47PM EDT460.000.12-4.300.00--3126.77%
LMT201030C004750002020-09-28 10:26AM EDT475.000.610.0010.000.00--12146.12%
LMT201030C004950002020-10-19 1:54PM EDT495.000.050.004.300.00-12131.96%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201030P002100002020-10-19 12:09AM EDT210.000.05-0.050.00--1150.78%
LMT201030P002150002020-10-19 4:10PM EDT215.000.05-0.050.00--2145.31%
LMT201030P002200002020-10-19 4:10PM EDT220.000.05-0.050.00--11139.84%
LMT201030P002250002020-10-14 9:30AM EDT225.000.110.000.05+0.06+120.00%47125.78%
LMT201030P002800002020-09-21 12:08AM EDT280.000.900.000.000.00--150.00%
LMT201030P002850002020-10-19 9:55AM EDT285.000.05-0.100.00--1082.03%
LMT201030P002950002020-10-19 3:50PM EDT295.000.05-0.050.00--266.99%
LMT201030P003050002020-10-21 11:02AM EDT305.000.050.000.050.00-214554.30%
LMT201030P003100002020-10-19 1:05PM EDT310.000.050.000.350.00-2563.67%
LMT201030P003150002020-10-01 3:41PM EDT315.001.790.008.800.00-44119.95%
LMT201030P003200002020-10-21 9:34AM EDT320.001.130.008.400.00-918110.50%
LMT201030P003250002020-10-23 3:46PM EDT325.000.060.058.80-4.17-98.58%225104.80%
LMT201030P003300002020-10-21 12:12PM EDT330.000.400.004.400.00-116977.22%
LMT201030P003350002020-10-23 2:46PM EDT335.000.400.000.65-0.55-57.89%23151.51%
LMT201030P003400002020-10-23 9:55AM EDT340.000.200.000.45-0.45-69.23%3915642.51%
LMT201030P003450002020-10-23 3:47PM EDT345.000.280.200.50-0.27-49.09%286738.11%
LMT201030P003500002020-10-23 3:26PM EDT350.000.500.400.50-0.35-41.18%5725032.72%
LMT201030P003550002020-10-23 3:50PM EDT355.000.770.550.85-0.49-38.89%3911831.35%
LMT201030P003600002020-10-23 3:49PM EDT360.001.050.951.30-1.00-48.78%21524629.04%
LMT201030P003625002020-10-23 2:29PM EDT362.501.481.202.40-0.96-39.34%11312733.03%
LMT201030P003650002020-10-23 3:49PM EDT365.001.881.553.00-1.12-37.33%11360332.57%
LMT201030P003675002020-10-23 3:17PM EDT367.502.082.003.60-2.02-49.27%625731.47%
LMT201030P003700002020-10-23 3:50PM EDT370.002.952.653.00-1.75-37.23%9517623.65%
LMT201030P003725002020-10-23 3:24PM EDT372.503.803.404.50-2.80-42.42%197326.01%
LMT201030P003750002020-10-23 3:49PM EDT375.004.984.505.10-2.40-32.52%487422.99%
LMT201030P003775002020-10-23 11:35AM EDT377.506.905.806.80-1.10-13.75%214524.35%
LMT201030P003800002020-10-23 3:17PM EDT380.007.117.109.80-3.05-30.02%57531.58%
LMT201030P003825002020-10-23 1:34PM EDT382.5010.208.909.80-3.22-23.99%1282022.05%
LMT201030P003850002020-10-23 3:04PM EDT385.009.9511.1015.80-6.54-39.66%817445.45%
LMT201030P003875002020-10-21 9:47AM EDT387.5013.1012.5019.200.00-12054.32%
LMT201030P003900002020-10-23 3:39PM EDT390.0016.5514.5022.00-6.17-27.16%111859.95%
LMT201030P003925002020-10-20 2:58PM EDT392.5019.2016.6024.500.00-11863.84%
LMT201030P003950002020-10-23 3:20PM EDT395.0020.2518.7026.50-0.98-4.62%103564.82%
LMT201030P003975002020-10-19 9:30AM EDT397.5013.6422.1029.100.00-1269.01%
LMT201030P004000002020-10-23 2:53PM EDT400.0024.9025.3030.20+12.40+99.20%114264.14%
LMT201030P004025002020-10-19 12:09AM EDT402.5018.0027.2034.000.00--153.05%
LMT201030P004050002020-10-19 9:36AM EDT405.0019.6028.8036.100.00--150.56%
LMT201030P004100002020-10-19 4:10PM EDT410.0024.0033.8041.000.00--855.37%
LMT201030P004550002020-09-25 3:02PM EDT455.0070.6076.5085.700.00-7273.14%
LMT201030P004600002020-09-25 3:21PM EDT460.0073.6081.8091.000.00-5383.84%