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
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201218C002600002020-07-09 8:10PM EDT260.00110.14121.50129.600.00-1199.19%
LMT201218C002700002020-08-28 3:04PM EDT270.00123.34106.50121.500.00-8086.99%
LMT201218C002750002020-08-28 3:04PM EDT275.00118.32102.40117.000.00-8085.72%
LMT201218C002800002020-07-09 8:10PM EDT280.0092.70101.40109.900.00--185.06%
LMT201218C002900002020-08-24 12:06AM EDT290.0099.800.000.000.00--00.00%
LMT201218C002950002020-07-01 9:44AM EDT295.0074.7080.8090.000.00-1059.19%
LMT201218C003000002020-10-23 10:58AM EDT300.0072.0075.2080.10-11.20-13.46%22155.26%
LMT201218C003050002020-08-28 11:15AM EDT305.0089.5376.2084.900.00-1367.62%
LMT201218C003100002020-10-09 1:21PM EDT310.0079.7763.1071.400.00-3353.27%
LMT201218C003200002020-10-23 12:57PM EDT320.0055.7053.1062.00-4.60-7.63%1448.84%
LMT201218C003250002020-09-04 10:50AM EDT325.0066.5061.2068.000.00-1263.34%
LMT201218C003300002020-10-23 3:56PM EDT330.0048.0047.8052.20+4.00+9.09%24343.23%
LMT201218C003350002020-07-28 10:57AM EDT335.0057.0059.9069.500.00-1076.41%
LMT201218C003400002020-09-30 3:50PM EDT340.0051.5038.3039.800.00-52231.47%
LMT201218C003450002020-10-02 10:08AM EDT345.0043.7034.3041.000.00-1841.84%
LMT201218C003500002020-10-23 12:59PM EDT350.0034.6030.9035.70+8.69+33.54%21337.80%
LMT201218C003550002020-10-21 10:10AM EDT355.0027.0527.4030.100.00-16133.16%
LMT201218C003600002020-10-22 10:24AM EDT360.0019.0023.3026.400.00-124932.00%
LMT201218C003650002020-10-22 12:29PM EDT365.0017.1520.5021.900.00-44429.14%
LMT201218C003700002020-10-23 12:29PM EDT370.0017.0017.4019.20+1.55+10.03%296029.15%
LMT201218C003750002020-10-23 3:11PM EDT375.0015.9014.7016.20+2.92+22.50%168728.25%
LMT201218C003800002020-10-23 3:02PM EDT380.0013.1012.3013.70+2.20+20.18%3915927.80%
LMT201218C003850002020-10-23 3:03PM EDT385.0010.7210.0011.70+1.72+19.11%3012527.81%
LMT201218C003900002020-10-23 3:32PM EDT390.008.507.909.80+1.20+16.44%2544127.58%
LMT201218C003950002020-10-23 11:14AM EDT395.005.786.307.90+0.43+8.04%672626.93%
LMT201218C004000002020-10-23 3:51PM EDT400.005.305.206.00+0.50+10.42%4229025.78%
LMT201218C004050002020-10-23 3:09PM EDT405.004.603.904.60+1.50+48.39%8822425.12%
LMT201218C004100002020-10-23 3:04PM EDT410.003.792.954.00+0.99+35.36%11523325.87%
LMT201218C004150002020-10-23 3:04PM EDT415.003.510.653.40+0.81+30.00%122826.37%
LMT201218C004200002020-10-22 1:07PM EDT420.001.851.052.500.00-1915825.67%
LMT201218C004250002020-10-23 11:55AM EDT425.001.950.953.40-0.05-2.50%114930.17%
LMT201218C004300002020-10-23 3:05PM EDT430.001.601.151.85+0.18+12.68%234226.86%
LMT201218C004350002020-10-23 3:23PM EDT435.001.151.002.30+0.13+12.75%834530.15%
LMT201218C004400002020-10-22 12:16PM EDT440.000.700.902.100.00-218531.01%
LMT201218C004450002020-10-21 12:14PM EDT445.000.800.102.300.00-79333.34%
LMT201218C004500002020-10-20 3:04PM EDT450.000.940.301.750.00-19232.61%
LMT201218C004550002020-10-19 11:00AM EDT455.001.080.151.600.00-633333.35%
LMT201218C004600002020-10-12 1:55PM EDT460.001.940.101.450.00-58834.00%
LMT201218C004650002020-10-20 2:22PM EDT465.000.300.101.300.00-204734.53%
LMT201218C004700002020-10-12 1:55PM EDT470.001.000.101.200.00-54335.27%
LMT201218C004750002020-09-24 10:55AM EDT475.001.100.051.100.00-13235.90%
LMT201218C004800002020-10-16 3:44PM EDT480.000.550.051.050.00-1736.80%
LMT201218C004900002020-09-02 11:09AM EDT490.001.700.051.700.00-2643.12%
LMT201218C005000002020-10-19 3:03PM EDT500.000.250.050.850.00-2021,04439.95%
LMT201218C005200002020-10-19 3:03PM EDT520.000.150.000.800.00-20097243.80%
LMT201218C005350002020-09-24 2:32PM EDT535.001.000.000.750.00--146.34%
LMT201218C005400002020-09-11 12:16PM EDT540.000.300.000.750.00-71647.31%
LMT201218C005600002020-09-08 11:00AM EDT560.000.300.050.650.00-1011350.00%
LMT201218C005800002020-08-11 9:31AM EDT580.000.350.051.100.00-1452.59%
LMT201218C006000002020-09-02 3:16PM EDT600.000.250.000.600.00-51251.27%
LMT201218C006200002020-09-28 2:19PM EDT620.000.200.000.400.00-11251.71%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201218P001750002020-08-24 12:07AM EDT175.000.21-0.000.00--050.00%
LMT201218P001800002020-10-20 9:31AM EDT180.000.870.000.750.00-21883.74%
LMT201218P001850002020-10-05 9:30AM EDT185.004.750.000.850.00-107182.28%
LMT201218P001900002020-09-21 1:43PM EDT190.001.100.000.000.00-43725.00%
LMT201218P001950002020-08-10 12:02PM EDT195.000.420.001.350.00-14882.06%
LMT201218P002000002020-07-09 11:45AM EDT200.002.400.002.250.00-113386.13%
LMT201218P002100002020-10-22 3:53PM EDT210.000.300.050.250.00-889460.06%
LMT201218P002200002020-10-15 2:31PM EDT220.001.050.102.150.00-11374.51%
LMT201218P002300002020-07-28 2:20PM EDT230.001.300.151.300.00-1264.04%
LMT201218P002400002020-09-21 3:25PM EDT240.001.700.000.000.00-11425.00%
LMT201218P002500002020-10-19 3:07PM EDT250.000.600.301.400.00-65455.88%
LMT201218P002600002020-09-23 10:32AM EDT260.002.050.003.800.00-12759.99%
LMT201218P002650002020-10-05 12:07AM EDT265.001.900.154.000.00--358.53%
LMT201218P002700002020-10-23 11:48AM EDT270.000.700.052.45-1.30-65.00%11350.20%
LMT201218P002750002020-09-21 12:51PM EDT275.003.000.000.000.00-129312.50%
LMT201218P002800002020-10-23 11:48AM EDT280.001.101.051.65-0.40-26.67%11748.29%
LMT201218P002850002020-10-21 3:24PM EDT285.002.250.801.800.00-35246.80%
LMT201218P002900002020-10-21 3:25PM EDT290.002.500.203.300.00-23451.75%
LMT201218P002950002020-10-23 3:38PM EDT295.001.850.402.80-0.95-33.93%2039446.94%
LMT201218P003000002020-10-23 1:04PM EDT300.002.301.603.00-0.50-17.86%343245.24%
LMT201218P003050002020-10-23 3:38PM EDT305.002.502.303.30-0.50-16.67%2016643.86%
LMT201218P003100002020-10-21 3:22PM EDT310.004.000.854.100.00-36944.12%
LMT201218P003150002020-10-23 3:04PM EDT315.002.761.804.40-1.04-27.37%15742.41%
LMT201218P003200002020-10-23 3:37PM EDT320.003.902.904.10-0.86-18.07%1526338.75%
LMT201218P003250002020-10-23 10:50AM EDT325.004.732.905.10-0.88-15.69%345839.00%
LMT201218P003300002020-10-21 3:00PM EDT330.005.544.605.40-0.91-14.11%518837.01%
LMT201218P003350002020-10-23 10:22AM EDT335.006.604.506.40-0.81-10.93%25436.66%
LMT201218P003400002020-10-23 3:48PM EDT340.006.416.006.60-1.75-21.45%823534.17%
LMT201218P003450002020-10-23 2:38PM EDT345.007.776.5010.90-1.53-16.45%118840.28%
LMT201218P003500002020-10-23 3:53PM EDT350.008.708.409.60-1.04-10.68%2320034.30%
LMT201218P003550002020-10-23 3:54PM EDT355.0010.009.9011.30-1.85-15.61%6813334.18%
LMT201218P003600002020-10-23 3:34PM EDT360.0011.6511.2013.20-1.35-10.38%433334.08%
LMT201218P003650002020-10-23 3:59PM EDT365.0013.3513.0014.80-1.82-12.00%919433.10%
LMT201218P003700002020-10-23 3:39PM EDT370.0015.6015.1016.70-2.18-12.26%3916232.33%
LMT201218P003750002020-10-21 10:32AM EDT375.0020.6017.3019.000.00-27531.90%
LMT201218P003800002020-10-23 2:56PM EDT380.0019.7020.0022.10-3.10-13.60%320432.49%
LMT201218P003850002020-10-21 1:38PM EDT385.0029.3722.3024.400.00-117931.35%
LMT201218P003900002020-10-23 12:04PM EDT390.0027.6023.7027.80-3.30-10.68%16231.75%
LMT201218P003950002020-10-14 12:13PM EDT395.0020.9728.7030.700.00-112430.91%
LMT201218P004000002020-10-05 12:27PM EDT400.0032.9132.9037.600.00-23737.20%
LMT201218P004050002020-09-18 3:29PM EDT405.0026.9026.4030.400.00-4470.00%
LMT201218P004100002020-10-15 10:05AM EDT410.0033.1037.4045.500.00-210338.39%
LMT201218P004150002020-07-09 8:10PM EDT415.0046.2045.7055.000.00--049.49%
LMT201218P004300002020-08-20 11:02AM EDT430.0054.7441.4043.600.00-150.00%
LMT201218P004350002020-07-09 8:10PM EDT435.0071.0059.1067.300.00--142.34%
LMT201218P004500002020-07-09 8:10PM EDT450.0071.0874.3084.000.00--152.06%
LMT201218P004550002020-10-09 1:21PM EDT455.0073.8881.0089.000.00-7753.89%
LMT201218P004700002020-10-08 12:18PM EDT470.0088.4097.90102.700.00--255.82%