LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115C001300002020-03-27 11:26AM EDT130.00217.50248.40256.100.00-110.00%
LMT210115C001400002020-04-16 3:20PM EDT140.00238.00218.10223.000.00-100.00%
LMT210115C001500002020-05-28 3:47PM EDT150.00249.620.000.000.00-1200.00%
LMT210115C001550002020-02-27 4:31PM EDT155.00235.50189.00204.900.00-210.00%
LMT210115C001600002020-05-28 3:46PM EDT160.00239.700.000.000.00-1800.00%
LMT210115C001650002019-06-10 12:03AM EDT165.00130.60200.10209.100.00-000.00%
LMT210115C001700002019-08-29 2:27PM EDT170.00214.21213.50223.500.00-116068.77%
LMT210115C001750002020-03-20 12:22PM EDT175.00136.50219.50235.400.00-1192.73%
LMT210115C001800002019-10-15 10:47AM EDT180.00205.00208.50218.500.00-1064.60%
LMT210115C001850002019-11-27 12:43PM EDT185.00198.63204.00214.000.00-1164.45%
LMT210115C001900002020-05-28 3:47PM EDT190.00209.600.000.000.00-400.00%
LMT210115C001950002020-02-11 3:26PM EDT195.00244.58129.10143.900.00-100.00%
LMT210115C002000002020-03-24 3:56PM EDT200.0098.75172.60188.000.00-220.00%
LMT210115C002050002020-05-13 7:04PM EDT205.00175.400.000.000.00--00.00%
LMT210115C002100002019-11-27 12:43PM EDT210.00183.55179.00189.000.00-15154.97%
LMT210115C002150002019-11-27 3:23PM EDT215.00178.58174.00184.000.00--053.22%
LMT210115C002200002019-11-27 3:07PM EDT220.00173.51169.00179.000.00-194051.49%
LMT210115C002250002020-03-20 3:16PM EDT225.0085.25172.00187.500.00-4072.80%
LMT210115C002300002019-12-02 4:40PM EDT230.00157.00179.00189.000.00-16085.50%
LMT210115C002350002020-03-20 5:47PM EDT235.0083.000.000.000.00--00.00%
LMT210115C002400002020-05-05 2:27PM EDT240.00155.000.000.000.00-200.00%
LMT210115C002500002020-04-22 3:25PM EDT250.00140.32114.70127.500.00-1500.00%
LMT210115C002550002020-05-27 11:31AM EDT255.00134.220.000.000.00-100.00%
LMT210115C002600002020-05-27 1:54PM EDT260.00132.580.000.000.00-600.00%
LMT210115C002650002020-05-28 12:53PM EDT265.00139.780.000.000.00--00.00%
LMT210115C002700002020-04-17 10:55AM EDT270.00129.9092.50101.300.00-3120.00%
LMT210115C002800002020-05-28 12:53PM EDT280.00126.130.000.000.00-100.00%
LMT210115C002850002020-05-01 9:43AM EDT285.00110.00108.40115.200.00-23542.46%
LMT210115C002900002020-04-22 2:31PM EDT290.00105.0083.9088.300.00-1490.00%
LMT210115C002950002020-04-07 2:16PM EDT295.0090.3191.8098.000.00-12426.99%
LMT210115C003000002020-05-28 1:14PM EDT300.00109.000.000.000.00-400.00%
LMT210115C003050002020-05-29 2:51PM EDT305.0092.180.000.000.00-100.00%
LMT210115C003100002020-05-19 3:53PM EDT310.0074.720.000.000.00-200.00%
LMT210115C003150002020-04-06 1:49PM EDT315.0078.0079.6087.300.00-25235.45%
LMT210115C003200002020-05-28 2:39PM EDT320.0091.900.000.000.00-200.00%
LMT210115C003250002020-05-27 9:39AM EDT325.0073.000.000.000.00-100.00%
LMT210115C003300002020-05-19 1:10PM EDT330.0065.570.000.000.00-400.00%
LMT210115C003350002020-05-26 9:39AM EDT335.0055.790.000.000.00-200.00%
LMT210115C003400002020-06-01 1:06PM EDT340.0068.700.000.000.00-200.00%
LMT210115C003450002020-05-28 10:35AM EDT345.0070.600.000.000.00-100.00%
LMT210115C003500002020-05-20 10:00AM EDT350.0047.420.000.000.00-100.00%
LMT210115C003550002020-05-18 9:48AM EDT355.0043.100.000.000.00-600.00%
LMT210115C003600002020-05-29 2:43PM EDT360.0055.100.000.000.00-200.00%
LMT210115C003650002020-05-28 12:13PM EDT365.0056.850.000.000.00-100.00%
LMT210115C003700002020-05-22 3:29PM EDT370.0033.500.000.000.00-100.00%
LMT210115C003750002020-06-02 12:35PM EDT375.0045.560.000.000.00-200.00%
LMT210115C003800002020-06-02 11:10AM EDT380.0041.000.000.000.00-300.00%
LMT210115C003900002020-06-02 1:41PM EDT390.0038.500.000.000.00-300.03%
LMT210115C004000002020-06-02 3:38PM EDT400.0031.000.000.000.00-400.78%
LMT210115C004100002020-06-01 1:32PM EDT410.0027.570.000.000.00-301.56%
LMT210115C004200002020-06-01 9:44AM EDT420.0024.000.000.000.00-101.56%
LMT210115C004300002020-06-02 1:20PM EDT430.0019.950.000.000.00-403.13%
LMT210115C004400002020-06-02 11:26AM EDT440.0016.000.000.000.00-203.13%
LMT210115C004500002020-06-01 2:07PM EDT450.0014.400.000.000.00-403.13%
LMT210115C004600002020-06-01 1:42PM EDT460.0011.200.000.000.00-103.13%
LMT210115C004700002020-06-02 12:15PM EDT470.009.050.000.000.00-106.25%
LMT210115C004800002020-06-01 11:45AM EDT480.008.200.000.000.00-106.25%
LMT210115C004900002020-06-01 10:09AM EDT490.005.900.000.000.00-106.25%
LMT210115C005000002020-06-02 10:24AM EDT500.004.500.000.000.00-106.25%
LMT210115C005200002020-05-28 11:55AM EDT520.003.300.000.000.00-306.25%
LMT210115C005250002020-05-20 10:56AM EDT525.002.000.000.000.00-106.25%
LMT210115C005300002020-06-01 10:21AM EDT530.002.540.000.000.00-106.25%
LMT210115C005350002020-05-28 9:41AM EDT535.002.500.000.000.00-106.25%
LMT210115C005400002020-05-28 9:30AM EDT540.002.000.000.000.00-106.25%
LMT210115C005450002020-06-01 3:57PM EDT545.002.600.000.000.00-206.25%
LMT210115C005500002020-05-28 3:00PM EDT550.001.840.000.000.00-206.25%
LMT210115C005550002020-06-01 10:21AM EDT555.001.540.000.000.00-106.25%
LMT210115C005600002020-05-18 9:47AM EDT560.000.800.000.000.00-1206.25%
LMT210115C005650002020-05-20 3:21PM EDT565.000.500.000.000.00-1012.50%
LMT210115C005700002020-04-28 12:58PM EDT570.001.650.052.250.00-12129.26%
LMT210115C005750002020-05-22 9:35AM EDT575.000.100.000.000.00-10012.50%
LMT210115C005800002020-06-01 9:33AM EDT580.000.500.000.000.00-5012.50%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115P001300002020-06-01 10:08AM EDT130.000.870.000.000.00-1025.00%
LMT210115P001350002020-05-27 11:31AM EDT135.001.100.000.000.00-10025.00%
LMT210115P001400002020-03-16 2:27PM EDT140.007.251.455.100.00-8612580.79%
LMT210115P001450002020-05-13 12:05PM EDT145.001.850.000.000.00-6025.00%
LMT210115P001500002020-05-20 10:16AM EDT150.002.740.000.000.00-1025.00%
LMT210115P001550002020-03-23 3:05PM EDT155.009.602.256.900.00-6779.17%
LMT210115P001600002020-05-29 12:08PM EDT160.001.400.000.000.00-2025.00%
LMT210115P001650002020-05-14 10:48AM EDT165.002.660.000.000.00-1025.00%
LMT210115P001700002020-05-13 12:52PM EDT170.002.700.000.000.00-3025.00%
LMT210115P001750002020-05-14 10:18AM EDT175.003.080.000.000.00-2025.00%
LMT210115P001800002020-03-27 1:58PM EDT180.008.003.509.200.00-11973.57%
LMT210115P001850002020-03-31 10:42AM EDT185.006.702.707.200.00-21166.97%
LMT210115P001900002020-05-27 1:12PM EDT190.002.150.000.000.00-5012.50%
LMT210115P001950002020-03-30 3:41PM EDT195.008.443.006.800.00-21962.75%
LMT210115P002000002020-05-27 9:31AM EDT200.003.000.000.000.00-1012.50%
LMT210115P002050002020-05-08 2:55PM EDT205.004.880.000.000.00-8012.50%
LMT210115P002100002020-05-27 11:30AM EDT210.003.100.000.000.00-2012.50%
LMT210115P002150002020-03-18 10:21AM EDT215.0020.502.8510.800.00-51160.33%
LMT210115P002200002020-05-20 12:28PM EDT220.005.160.000.000.00-1012.50%
LMT210115P002250002020-03-18 10:27AM EDT225.0022.904.1013.000.00-34060.44%
LMT210115P002300002020-05-27 3:20PM EDT230.004.000.000.000.00-4012.50%
LMT210115P002350002020-03-16 3:52PM EDT235.0029.208.4013.600.00-101161.42%
LMT210115P002400002020-05-26 11:28AM EDT240.005.900.000.000.00-1012.50%
LMT210115P002450002020-03-10 10:28AM EDT245.0011.1010.5016.700.00-101962.02%
LMT210115P002500002020-04-28 3:40PM EDT250.009.503.4010.200.00-130054.27%
LMT210115P002550002020-05-20 10:18AM EDT255.008.140.000.000.00-1012.50%
LMT210115P002600002020-05-28 1:13PM EDT260.006.060.000.000.00-1012.50%
LMT210115P002650002020-03-30 3:27PM EDT265.0020.008.8011.300.00-6050.71%
LMT210115P002700002020-06-01 11:43AM EDT270.008.000.000.000.00-1012.50%
LMT210115P002800002020-05-13 3:20PM EDT280.0014.900.000.000.00-206.25%
LMT210115P002850002020-05-19 2:05PM EDT285.0011.600.000.000.00-106.25%
LMT210115P002900002020-06-01 12:11PM EDT290.0010.400.000.000.00-106.25%
LMT210115P002950002020-06-01 2:47PM EDT295.0011.050.000.000.00-106.25%
LMT210115P003000002020-06-01 2:47PM EDT300.0011.890.000.000.00-106.25%
LMT210115P003050002020-05-27 10:49AM EDT305.0013.600.000.000.00-206.25%
LMT210115P003100002020-05-27 10:50AM EDT310.0014.600.000.000.00-106.25%
LMT210115P003150002020-05-27 10:51AM EDT315.0015.600.000.000.00-106.25%
LMT210115P003200002020-05-27 10:48AM EDT320.0016.400.000.000.00-106.25%
LMT210115P003250002020-05-28 3:58PM EDT325.0016.200.000.000.00-106.25%
LMT210115P003300002020-05-29 3:51PM EDT330.0018.700.000.000.00-11703.13%
LMT210115P003350002020-05-28 3:56PM EDT335.0018.300.000.000.00-103.13%
LMT210115P003400002020-06-01 11:12AM EDT340.0021.400.000.000.00-103.13%
LMT210115P003450002020-05-28 3:56PM EDT345.0020.900.000.000.00-103.13%
LMT210115P003500002020-05-29 11:46AM EDT350.0024.900.000.000.00-603.13%
LMT210115P003550002020-06-02 11:11AM EDT355.0025.000.000.000.00-403.13%
LMT210115P003600002020-05-29 3:50PM EDT360.0027.950.000.000.00-1001.56%
LMT210115P003650002020-05-28 3:56PM EDT365.0027.100.000.000.00-201.56%
LMT210115P003700002020-05-29 1:57PM EDT370.0037.000.000.000.00-101.56%
LMT210115P003750002020-05-28 3:55PM EDT375.0030.600.000.000.00-100.78%
LMT210115P003800002020-05-28 3:55PM EDT380.0032.600.000.000.00-200.78%
LMT210115P003900002020-05-28 3:55PM EDT390.0036.900.000.000.00-800.00%
LMT210115P004000002020-05-28 10:29AM EDT400.0041.000.000.000.00-100.00%
LMT210115P004100002020-03-26 1:22PM EDT410.0091.7062.6067.600.00-24745.50%
LMT210115P004200002020-04-14 2:49PM EDT420.0065.4481.6087.800.00-314554.25%
LMT210115P004300002020-04-03 12:21PM EDT430.0099.1072.4076.600.00-16142.21%
LMT210115P004400002020-04-07 10:41AM EDT440.0089.5066.0083.800.00-22042.46%
LMT210115P004500002020-04-30 9:38AM EDT450.0089.4073.5079.300.00-14432.40%
LMT210115P004600002020-03-06 4:58PM EDT460.00117.40114.20128.000.00-87161.50%
LMT210115P004700002020-02-26 4:04PM EDT470.0079.30129.40139.000.00-262166.28%
LMT210115P004800002020-03-02 3:25PM EDT480.00116.00151.90157.400.00-11776.98%
LMT210115P004900002020-02-19 1:16PM EDT490.0064.90187.10201.500.00-10103.28%
LMT210115P005000002020-05-19 2:23PM EDT500.00132.800.000.000.00-100.00%
LMT210115P005200002020-02-19 2:11PM EDT520.0089.10217.90233.000.00-21109.97%
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