LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201218C002600002020-07-09 8:10PM EDT260.00110.140.000.000.00-110.00%
LMT201218C002750002020-07-28 1:20PM EDT275.00114.9099.20108.400.00-3346.83%
LMT201218C003000002020-07-22 12:34PM EDT300.0092.0776.3085.400.00-31741.02%
LMT201218C003050002020-07-22 12:34PM EDT305.0087.7771.5081.000.00-1240.09%
LMT201218C003200002020-07-21 11:16AM EDT320.0060.3059.0068.100.00-1437.36%
LMT201218C003250002020-07-07 3:41PM EDT325.0045.9058.8063.600.00--236.01%
LMT201218C003300002020-08-03 9:53AM EDT330.0052.9352.1055.90-0.07-0.13%1529.92%
LMT201218C003400002020-07-30 3:49PM EDT340.0052.5243.2052.600.00-11734.92%
LMT201218C003450002020-07-23 2:13PM EDT345.0053.6539.7047.300.00-1832.26%
LMT201218C003500002020-07-27 2:30PM EDT350.0045.0038.2045.500.00-101633.86%
LMT201218C003550002020-07-31 3:15PM EDT355.0037.3537.0039.500.00-14630.25%
LMT201218C003650002020-07-31 2:54PM EDT365.0030.7029.5032.200.00-113628.37%
LMT201218C003700002020-08-03 10:21AM EDT370.0027.1027.9029.10-0.54-1.95%106827.84%
LMT201218C003750002020-07-31 3:04PM EDT375.0025.6024.7029.900.00-205431.42%
LMT201218C003800002020-08-03 1:52PM EDT380.0023.7521.0023.80+1.34+5.98%212827.29%
LMT201218C003850002020-08-03 11:00AM EDT385.0020.0018.9021.80-0.50-2.44%35827.47%
LMT201218C003900002020-07-31 11:56AM EDT390.0019.0518.8019.400.00-23927.05%
LMT201218C004050002020-07-23 9:37AM EDT405.0021.1013.0013.700.00-13526.44%
LMT201218C004100002020-07-29 1:32PM EDT410.0016.2211.5013.500.00-49927.91%
LMT201218C004150002020-08-03 11:15AM EDT415.0010.0010.1010.80-2.00-16.67%113726.26%
LMT201218C004200002020-08-03 3:06PM EDT420.009.568.9011.60+0.61+6.82%85428.78%
LMT201218C004250002020-07-31 1:16PM EDT425.007.507.708.900.00-154326.75%
LMT201218C004300002020-08-03 2:57PM EDT430.007.106.707.30-2.37-25.03%17225.89%
LMT201218C004350002020-07-31 11:58AM EDT435.006.305.908.100.00-138628.33%
LMT201218C004400002020-07-31 1:38PM EDT440.005.005.006.600.00-113727.37%
LMT201218C004450002020-07-31 3:03PM EDT445.004.504.505.100.00-24326.11%
LMT201218C004500002020-08-03 9:52AM EDT450.003.704.004.80-2.20-37.29%14826.70%
LMT201218C004550002020-07-23 12:54PM EDT455.006.303.404.200.00-11126.67%
LMT201218C004600002020-07-23 9:30AM EDT460.005.803.004.700.00-16228.66%
LMT201218C004650002020-07-31 9:50AM EDT465.003.102.553.000.00-3826.15%
LMT201218C004700002020-08-03 11:30AM EDT470.002.372.252.55-0.03-1.25%7426.00%
LMT201218C004800002020-07-28 12:11PM EDT480.002.651.802.600.00-3427.92%
LMT201218C004900002020-07-24 9:46AM EDT490.002.151.402.150.00-3328.37%
LMT201218C005000002020-08-03 12:30PM EDT500.001.201.051.45-0.05-4.00%622327.61%
LMT201218C005200002020-07-24 10:58AM EDT520.001.510.003.100.00-611135.88%
LMT201218C005600002020-08-03 3:36PM EDT560.000.350.300.55-0.08-18.60%23430.66%
LMT201218C005800002020-06-15 12:34PM EDT580.001.400.101.050.00-1436.34%
LMT201218C006000002020-07-22 3:47PM EDT600.000.600.050.800.00-21437.01%
LMT201218C006200002020-07-10 10:18AM EDT620.000.200.000.600.00-31137.53%
Putsfor18 December 2020
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