UK markets close in 8 hours 29 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
352.44+1.58 (+0.45%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115C001300002020-07-09 8:10PM EDT130.00217.50250.80256.100.00-11279.70%
LMT210115C001400002020-07-09 8:10PM EDT140.00238.00240.80246.200.00-10261.88%
LMT210115C001500002020-07-09 8:10PM EDT150.00249.62230.80238.400.00-120249.52%
LMT210115C001550002020-07-09 8:10PM EDT155.00235.50226.10232.700.00-21241.02%
LMT210115C001600002020-08-28 3:39PM EDT160.00233.80219.90223.300.00-394223.83%
LMT210115C001650002019-06-10 12:03AM EDT165.00130.60200.10209.100.00-00174.24%
LMT210115C001700002020-07-09 8:10PM EDT170.00214.21210.20216.200.00-1160215.53%
LMT210115C001750002020-07-09 8:10PM EDT175.00136.50206.10212.600.00-11212.62%
LMT210115C001800002020-07-09 8:10PM EDT180.00205.00191.50207.500.00-10191.02%
LMT210115C001850002020-08-28 3:06PM EDT185.00209.12195.10198.000.00-40191.46%
LMT210115C001900002020-08-28 3:47PM EDT190.00204.60189.90193.600.00-160186.23%
LMT210115C001950002020-07-09 8:10PM EDT195.00244.58176.50192.500.00-10173.99%
LMT210115C002000002020-08-28 3:39PM EDT200.00194.60180.80183.300.00-31175.90%
LMT210115C002050002020-08-28 2:05PM EDT205.00189.30175.30178.800.00-1400170.51%
LMT210115C002100002020-07-09 8:10PM EDT210.0098.40171.20178.500.00-151172.78%
LMT210115C002150002020-07-09 8:10PM EDT215.00178.58156.60172.500.00--0153.53%
LMT210115C002200002020-07-09 8:10PM EDT220.0091.30160.80167.600.00-1940160.68%
LMT210115C002250002020-07-09 8:10PM EDT225.0085.25146.60162.500.00-41143.95%
LMT210115C002300002020-08-31 10:01AM EDT230.00162.70150.00155.500.00-19147.25%
LMT210115C002350002020-08-28 3:39PM EDT235.00158.80145.60150.500.00-170143.26%
LMT210115C002400002020-08-28 3:40PM EDT240.00154.20141.00145.400.00-2901138.99%
LMT210115C002500002020-09-02 10:28AM EDT250.00142.60131.40136.200.00-140131.33%
LMT210115C002550002020-08-24 3:23PM EDT255.00137.900.000.000.00-500.00%
LMT210115C002600002020-08-28 3:39PM EDT260.00135.50122.00125.400.00-500122.36%
LMT210115C002650002020-07-09 8:10PM EDT265.00139.78116.90124.400.00--0122.19%
LMT210115C002700002020-08-17 2:03PM EDT270.00120.42125.60132.300.00-27144.89%
LMT210115C002800002020-10-07 2:13PM EDT280.00103.700.000.000.00-100.00%
LMT210115C002850002020-07-09 8:10PM EDT285.00110.0091.70101.500.00-23597.47%
LMT210115C002900002020-10-21 9:34AM EDT290.0084.800.000.000.00-100.00%
LMT210115C002950002020-08-26 2:04PM EDT295.00102.4691.80100.400.00-223107.35%
LMT210115C003000002020-10-28 11:33AM EDT300.0056.900.000.000.00-100.00%
LMT210115C003050002020-10-28 9:42AM EDT305.0056.800.000.000.00-100.00%
LMT210115C003100002020-10-21 10:30AM EDT310.0066.250.000.000.00-200.00%
LMT210115C003150002020-07-09 8:10PM EDT315.0090.0072.0079.400.00-15190.04%
LMT210115C003200002020-09-08 10:49AM EDT320.0078.0070.1073.600.00-18387.89%
LMT210115C003250002020-09-30 12:59PM EDT325.0038.000.000.000.00-100.00%
LMT210115C003300002020-10-23 3:58PM EDT330.0033.850.000.000.00-100.00%
LMT210115C003350002020-10-29 12:29PM EDT335.0028.600.000.000.00-200.00%
LMT210115C003400002020-10-28 1:46PM EDT340.0028.100.000.000.00-200.00%
LMT210115C003450002020-10-29 2:35PM EDT345.0024.920.000.000.00-300.00%
LMT210115C003500002020-10-29 11:45AM EDT350.0019.100.000.000.00-1400.00%
LMT210115C003550002020-10-29 12:04PM EDT355.0016.870.000.000.00-200.39%
LMT210115C003600002020-10-28 3:01PM EDT360.0016.000.000.000.00-100.78%
LMT210115C003650002020-10-28 3:50PM EDT365.0012.500.000.000.00-201.56%
LMT210115C003700002020-10-29 12:27PM EDT370.0011.130.000.000.00-303.13%
LMT210115C003750002020-10-28 2:39PM EDT375.009.400.000.000.00-1703.13%
LMT210115C003800002020-10-29 3:49PM EDT380.008.400.000.000.00-2203.13%
LMT210115C003850002020-10-23 12:43PM EDT385.007.000.000.000.00-103.13%
LMT210115C003900002020-10-29 3:49PM EDT390.004.080.000.000.00-506.25%
LMT210115C003950002020-10-28 1:13PM EDT395.006.000.000.000.00-106.25%
LMT210115C004000002020-10-29 12:29PM EDT400.004.400.000.000.00-3406.25%
LMT210115C004050002020-10-29 1:17PM EDT405.003.400.000.000.00-28406.25%
LMT210115C004100002020-10-28 11:03AM EDT410.002.890.000.000.00-106.25%
LMT210115C004150002020-10-22 2:24PM EDT415.003.200.000.000.00-106.25%
LMT210115C004200002020-10-28 12:46PM EDT420.002.550.000.000.00-1106.25%
LMT210115C004300002020-10-29 3:28PM EDT430.001.700.000.000.00-906.25%
LMT210115C004400002020-10-28 1:56PM EDT440.001.450.000.000.00-2012.50%
LMT210115C004500002020-10-29 1:29PM EDT450.001.000.000.000.00-6012.50%
LMT210115C004600002020-10-29 12:15PM EDT460.000.750.000.000.00-1012.50%
LMT210115C004700002020-10-29 2:05PM EDT470.000.800.000.000.00-1012.50%
LMT210115C004800002020-10-21 11:47AM EDT480.000.600.000.000.00-4012.50%
LMT210115C004900002020-10-09 10:26AM EDT490.001.290.000.000.00-1012.50%
LMT210115C005000002020-10-29 3:37PM EDT500.000.500.000.000.00-7012.50%
LMT210115C005200002020-10-23 12:52PM EDT520.000.260.000.000.00-1012.50%
LMT210115C005250002020-10-27 11:08AM EDT525.000.200.000.000.00-1012.50%
LMT210115C005300002020-10-27 11:10AM EDT530.000.300.000.000.00-1012.50%
LMT210115C005350002020-10-27 11:09AM EDT535.000.300.000.000.00-1012.50%
LMT210115C005400002020-10-14 10:06AM EDT540.000.500.000.000.00-1012.50%
LMT210115C005450002020-10-21 10:31AM EDT545.000.200.000.000.00-1025.00%
LMT210115C005500002020-10-14 3:25PM EDT550.000.300.000.000.00-15025.00%
LMT210115C005550002020-08-27 1:17PM EDT555.000.350.001.150.00-16051.61%
LMT210115C005600002020-09-14 2:10PM EDT560.000.520.000.700.00-2322448.44%
LMT210115C005650002020-09-30 1:36PM EDT565.000.150.000.000.00-1025.00%
LMT210115C005700002020-07-20 3:35PM EDT570.000.750.001.250.00-12354.76%
LMT210115C005750002020-07-01 9:47AM EDT575.000.300.102.000.00-22553.98%
LMT210115C005800002020-09-22 9:37AM EDT580.000.200.000.450.00-1048.32%
LMT210115C006000002020-10-02 1:48PM EDT600.000.050.000.000.00-1025.00%
LMT210115C006200002020-10-21 3:45PM EDT620.000.100.000.000.00-10025.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115P001300002020-09-10 9:30AM EDT130.000.050.050.650.00-262894.43%
LMT210115P001350002020-07-09 8:10PM EDT135.001.850.103.800.00-1156119.43%
LMT210115P001400002020-09-25 9:33AM EDT140.000.200.000.450.00-114183.01%
LMT210115P001450002020-07-09 8:10PM EDT145.001.850.604.500.00-643117.46%
LMT210115P001500002020-07-22 3:54PM EDT150.001.000.000.350.00-112074.90%
LMT210115P001550002020-07-09 8:10PM EDT155.009.600.004.600.00-67107.25%
LMT210115P001600002020-10-01 3:22PM EDT160.000.400.000.000.00-1025.00%
LMT210115P001650002020-10-27 11:25AM EDT165.000.420.000.000.00-1025.00%
LMT210115P001700002020-07-23 9:30AM EDT170.001.000.000.650.00-112569.87%
LMT210115P001750002020-08-20 3:02PM EDT175.000.310.002.100.00-1165480.40%
LMT210115P001800002020-10-20 9:31AM EDT180.001.270.000.000.00-21025.00%
LMT210115P001850002020-10-27 10:36AM EDT185.000.740.000.000.00-23025.00%
LMT210115P001900002020-08-26 11:18AM EDT190.000.520.151.100.00-5312166.06%
LMT210115P001950002020-08-10 12:02PM EDT195.000.690.001.450.00-142265.09%
LMT210115P002000002020-07-28 10:38AM EDT200.001.000.200.950.00-10060.35%
LMT210115P002050002020-07-09 8:10PM EDT205.004.880.005.400.00-84377.43%
LMT210115P002100002020-10-21 11:18AM EDT210.000.630.000.000.00-3025.00%
LMT210115P002150002020-07-09 8:10PM EDT215.0020.500.005.700.00-51172.60%
LMT210115P002200002020-10-28 10:32AM EDT220.001.650.000.000.00-28025.00%
LMT210115P002250002020-07-09 8:10PM EDT225.0022.900.006.000.00-34067.86%
LMT210115P002300002020-09-21 3:19PM EDT230.001.630.000.000.00-163825.00%
LMT210115P002350002020-10-29 12:48PM EDT235.002.200.000.000.00-5012.50%
LMT210115P002400002020-09-01 9:55AM EDT240.001.600.655.800.00-1011160.93%
LMT210115P002450002020-10-21 10:18AM EDT245.001.620.000.000.00-1012.50%
LMT210115P002500002020-10-21 2:19PM EDT250.001.900.000.000.00-1012.50%
LMT210115P002550002020-10-21 12:54PM EDT255.002.150.000.000.00-4012.50%
LMT210115P002600002020-10-27 3:53PM EDT260.001.500.000.000.00-1012.50%
LMT210115P002650002020-10-29 3:55PM EDT265.003.640.000.000.00-5012.50%
LMT210115P002700002020-10-29 3:55PM EDT270.003.900.000.000.00-7012.50%
LMT210115P002750002020-10-26 1:18PM EDT275.002.800.000.000.00-12012.50%
LMT210115P002800002020-10-26 11:14AM EDT280.002.950.000.000.00-9012.50%
LMT210115P002850002020-10-28 1:15PM EDT285.005.400.000.000.00-5012.50%
LMT210115P002900002020-10-28 1:15PM EDT290.005.900.000.000.00-606.25%
LMT210115P002950002020-10-29 12:27PM EDT295.006.040.000.000.00-106.25%
LMT210115P003000002020-10-29 1:41PM EDT300.007.000.000.000.00-206.25%
LMT210115P003050002020-10-28 1:15PM EDT305.007.800.000.000.00-506.25%
LMT210115P003100002020-10-29 12:37PM EDT310.008.930.000.000.00-2006.25%
LMT210115P003150002020-10-28 1:42PM EDT315.0010.000.000.000.00-906.25%
LMT210115P003200002020-10-28 2:44PM EDT320.0011.500.000.000.00-103.13%
LMT210115P003250002020-10-28 1:50PM EDT325.0011.700.000.000.00-1003.13%
LMT210115P003300002020-10-28 1:50PM EDT330.0013.000.000.000.00-403.13%
LMT210115P003350002020-10-29 10:14AM EDT335.0015.610.000.000.00-403.13%
LMT210115P003400002020-10-29 2:57PM EDT340.0015.460.000.000.00-501.56%
LMT210115P003450002020-10-29 2:35PM EDT345.0017.200.000.000.00-300.78%
LMT210115P003500002020-10-29 1:05PM EDT350.0021.600.000.000.00-1200.39%
LMT210115P003550002020-10-29 2:57PM EDT355.0021.730.000.000.00-200.00%
LMT210115P003600002020-10-28 3:51PM EDT360.0026.000.000.000.00-900.00%
LMT210115P003650002020-10-26 12:06PM EDT365.0022.000.000.000.00-200.00%
LMT210115P003700002020-10-27 12:28PM EDT370.0024.600.000.000.00-400.00%
LMT210115P003750002020-10-29 10:31AM EDT375.0035.000.000.000.00-100.00%
LMT210115P003800002020-10-27 3:11PM EDT380.0036.000.000.000.00-100.00%
LMT210115P003850002020-10-20 10:59AM EDT385.0024.700.000.000.00--00.00%
LMT210115P003900002020-10-20 12:09PM EDT390.0028.480.000.000.00-100.00%
LMT210115P004000002020-10-28 2:58PM EDT400.0053.230.000.000.00-100.00%
LMT210115P004100002020-10-23 1:07PM EDT410.0046.150.000.000.00-100.00%
LMT210115P004200002020-10-08 11:27AM EDT420.0047.700.000.000.00-100.00%
LMT210115P004300002020-08-20 2:27PM EDT430.0055.9044.8048.300.00-1740.00%
LMT210115P004400002020-10-06 1:09PM EDT440.0062.300.000.000.00-200.00%
LMT210115P004500002020-07-23 9:44AM EDT450.0069.9067.3070.400.00-1440.00%
LMT210115P004600002020-08-21 12:30PM EDT460.0079.0068.7072.900.00-1710.00%
LMT210115P004700002020-07-09 8:10PM EDT470.0079.3091.6098.100.00-26210.00%
LMT210115P004800002020-07-09 8:10PM EDT480.00116.00100.50116.300.00-1170.00%
LMT210115P004900002020-07-09 8:10PM EDT490.0064.90108.50116.700.00-160.00%
LMT210115P005000002020-10-29 9:33AM EDT500.00152.05148.20151.30+34.05+28.86%11053.78%
LMT210115P005200002020-07-09 8:10PM EDT520.0089.10138.60145.600.00-210.00%