UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
385.62+5.88 (+1.55%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115C001300002020-07-09 4:55PM EDT130.00217.500.000.000.00-110.00%
LMT210115C001400002020-07-09 8:10PM EDT140.00238.00240.80246.200.00-1070.68%
LMT210115C001500002020-07-09 4:55PM EDT150.00249.620.000.000.00-1200.00%
LMT210115C001550002020-07-09 8:10PM EDT155.00235.50226.10232.700.00-2179.15%
LMT210115C001650002019-06-10 12:03AM EDT165.00130.60200.10209.100.00-000.00%
LMT210115C001700002020-07-09 4:55PM EDT170.00214.210.000.000.00-11600.00%
LMT210115C001750002020-07-09 4:55PM EDT175.00136.500.000.000.00-410.00%
LMT210115C001800002020-07-09 8:10PM EDT180.00205.00191.50207.500.00-1066.10%
LMT210115C001850002020-07-09 8:10PM EDT185.00198.63195.10201.300.00-1153.76%
LMT210115C001900002020-07-09 4:55PM EDT190.00209.600.000.000.00-420.00%
LMT210115C001950002020-07-09 4:55PM EDT195.00244.580.000.000.00-100.00%
LMT210115C002000002020-07-09 4:55PM EDT200.0098.750.000.000.00-200.00%
LMT210115C002050002020-06-16 3:19PM EDT205.00178.00153.50167.800.00-10100.00%
LMT210115C002100002020-07-09 4:55PM EDT210.0098.400.000.000.00-1510.00%
LMT210115C002150002020-07-09 8:10PM EDT215.00178.58156.60172.500.00--052.36%
LMT210115C002200002020-07-09 4:55PM EDT220.0091.300.000.000.00-19400.00%
LMT210115C002300002020-07-09 4:55PM EDT230.00157.000.000.000.00-16170.00%
LMT210115C002350002020-07-09 8:10PM EDT235.0083.00136.60152.500.00--345.44%
LMT210115C002400002020-07-09 8:10PM EDT240.00155.00132.00147.500.00-23443.80%
LMT210115C002500002020-06-24 11:42AM EDT250.00115.00129.30142.600.00-15156.41%
LMT210115C002550002020-07-09 4:55PM EDT255.00134.220.000.000.00-160.00%
LMT210115C002650002020-07-09 4:55PM EDT265.00139.780.000.000.00--00.00%
LMT210115C002700002020-07-23 2:42PM EDT270.00119.00111.70120.100.00-11442.67%
LMT210115C002800002020-07-16 2:38PM EDT280.0088.30102.40110.300.00-55739.76%
LMT210115C002850002020-07-09 4:55PM EDT285.00110.000.000.000.00-2350.00%
LMT210115C002900002020-07-09 1:24PM EDT290.0062.0094.40101.400.00-15538.83%
LMT210115C002950002020-07-20 10:23AM EDT295.0077.2089.0096.400.00-12337.11%
LMT210115C003000002020-08-05 10:13AM EDT300.0084.1583.5092.400.00-10037.34%
LMT210115C003050002020-07-13 10:24AM EDT305.0059.5080.8087.500.00-14735.78%
LMT210115C003100002020-07-28 12:53PM EDT310.0083.9276.4083.200.00-17935.26%
LMT210115C003150002020-07-09 8:10PM EDT315.0090.0072.0079.400.00-15135.45%
LMT210115C003250002020-07-27 12:25PM EDT325.0065.5062.5070.300.00-28733.17%
LMT210115C003300002020-07-27 10:58AM EDT330.0063.0060.7064.700.00-18330.49%
LMT210115C003350002020-07-14 12:33PM EDT335.0055.8154.8062.400.00-25332.33%
LMT210115C003550002020-08-07 10:22AM EDT355.0042.4142.1046.80+2.41+6.02%59929.65%
LMT210115C003600002020-08-07 3:48PM EDT360.0041.0038.2043.30+1.50+3.80%318029.18%
LMT210115C003650002020-08-04 2:56PM EDT365.0033.9035.6039.900.00-235028.70%
LMT210115C003700002020-08-07 1:43PM EDT370.0035.0032.3038.30+3.80+12.18%5029.95%
LMT210115C003750002020-08-07 2:54PM EDT375.0031.2030.9036.00+1.60+5.41%627130.30%
LMT210115C003800002020-08-07 3:48PM EDT380.0029.4028.2031.80+3.90+15.29%422828.62%
LMT210115C003900002020-08-07 10:01AM EDT390.0022.9522.7024.90+1.57+7.34%17026.42%
LMT210115C004100002020-08-06 3:15PM EDT410.0013.9014.8017.700.00-168426.91%
LMT210115C004300002020-08-07 10:22AM EDT430.009.498.3012.00+0.33+3.60%5026.92%
LMT210115C004400002020-08-05 2:16PM EDT440.008.106.408.500.00-118425.35%
LMT210115C004500002020-08-06 12:29PM EDT450.005.055.106.100.00-485624.42%
LMT210115C004700002020-08-05 1:12PM EDT470.003.801.855.500.00-1027.59%
LMT210115C004800002020-08-05 2:21PM EDT480.002.602.404.40+0.10+4.00%1027.57%
LMT210115C004900002020-07-30 1:34PM EDT490.002.530.052.350.00-14924.95%
LMT210115C005000002020-08-07 11:36AM EDT500.001.451.451.95+0.10+7.41%434425.40%
LMT210115C005200002020-08-04 11:42AM EDT520.001.130.851.600.00-125227.13%
LMT210115C005300002020-07-22 3:33PM EDT530.001.500.351.400.00-44827.74%
LMT210115C005350002020-07-30 12:25PM EDT535.000.950.351.350.00-1028.17%
LMT210115C005400002020-07-30 1:21PM EDT540.000.630.250.90-0.21-25.00%1026.81%
LMT210115C005450002020-07-28 3:40PM EDT545.000.750.501.500.00-218630.01%
LMT210115C005500002020-08-07 10:55AM EDT550.000.630.400.85-0.06-8.70%2037227.71%
LMT210115C005550002020-07-28 3:43PM EDT555.000.750.151.100.00-105929.54%
LMT210115C005650002020-07-22 2:53PM EDT565.000.420.150.70-0.58-58.00%22928.50%
LMT210115C005700002020-07-20 3:35PM EDT570.000.750.151.000.00-12330.75%
LMT210115C005750002020-07-01 9:47AM EDT575.000.300.102.000.00-2035.45%
LMT210115C005800002020-08-06 3:39PM EDT580.000.430.050.650.00-16034829.76%
LMT210115C006000002020-08-05 11:00AM EDT600.000.500.101.550.00-12636.57%
LMT210115C006200002020-07-31 9:30AM EDT620.000.450.002.700.00-1742.90%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210115P001300002020-07-22 9:40AM EDT130.000.500.050.650.00-157070.70%
LMT210115P001350002020-07-09 8:10PM EDT135.001.850.103.800.00-115689.04%
LMT210115P001400002020-07-09 8:10PM EDT140.007.250.504.000.00-8612588.55%
LMT210115P001500002020-07-22 3:54PM EDT150.001.000.001.700.00-112070.17%
LMT210115P001550002020-07-09 8:10PM EDT155.009.600.004.600.00-6780.75%
LMT210115P001600002020-08-06 11:56AM EDT160.000.400.102.350.00-26169.74%
LMT210115P001650002020-07-15 9:32AM EDT165.000.950.002.700.00-1068.65%
LMT210115P001700002020-07-23 9:30AM EDT170.001.000.001.000.00-112556.91%
LMT210115P001750002020-07-09 8:10PM EDT175.003.080.004.900.00-22071.95%
LMT210115P001800002020-07-09 8:10PM EDT180.008.000.004.900.00-11969.68%
LMT210115P001850002020-07-17 12:05PM EDT185.001.550.001.200.00-11052.88%
LMT210115P001900002020-07-09 4:55PM EDT190.001.800.000.000.00-5025.00%
LMT210115P001950002020-07-30 11:32AM EDT195.001.400.001.350.00-21950.31%
LMT210115P002000002020-07-28 10:38AM EDT200.001.000.001.400.00-1021754.90%
LMT210115P002050002020-07-09 4:55PM EDT205.004.880.000.000.00-84325.00%
LMT210115P002100002020-07-30 9:49AM EDT210.001.400.051.600.00-110552.58%
LMT210115P002150002020-07-09 4:55PM EDT215.0020.500.000.000.00-51112.50%
LMT210115P002200002020-08-07 10:18AM EDT220.001.200.702.00-0.46-27.71%117051.26%
LMT210115P002250002020-07-09 8:10PM EDT225.0022.900.006.000.00-34053.99%
LMT210115P002300002020-07-31 9:54AM EDT230.001.500.302.550.00-363850.28%
LMT210115P002400002020-07-28 11:55AM EDT240.001.780.602.450.00-1011146.38%
LMT210115P002450002020-07-31 10:56AM EDT245.002.000.755.800.00-102955.41%
LMT210115P002500002020-07-29 3:10PM EDT250.002.400.002.900.00-330044.71%
LMT210115P002600002020-07-28 1:29PM EDT260.002.461.352.350.00-56939.42%
LMT210115P002650002020-07-21 3:47PM EDT265.004.201.752.600.00-43238.74%
LMT210115P002700002020-08-06 2:26PM EDT270.003.002.302.900.00-128838.15%
LMT210115P002800002020-08-07 11:39AM EDT280.003.503.104.40-1.56-30.83%1080939.10%
LMT210115P002850002020-07-31 3:44PM EDT285.005.403.504.000.00-314936.44%
LMT210115P002900002020-08-05 3:38PM EDT290.004.603.004.500.00-5036.02%
LMT210115P002950002020-08-07 3:03PM EDT295.004.901.955.000.00-120035.50%
LMT210115P003000002020-08-07 2:45PM EDT300.005.405.006.40-0.40-6.90%25036.65%
LMT210115P003050002020-07-31 10:11AM EDT305.006.904.807.500.00-26736.91%
LMT210115P003100002020-07-31 10:11AM EDT310.008.505.906.900.00-115134.11%
LMT210115P003150002020-07-31 12:24PM EDT315.0010.006.009.600.00-213236.76%
LMT210115P003250002020-07-31 1:46PM EDT325.0012.409.0010.900.00-312034.95%
LMT210115P003300002020-07-31 12:24PM EDT330.0013.509.6012.000.00-220534.56%
LMT210115P003350002020-08-04 2:40PM EDT335.0012.6010.2014.600.00-111535.98%
LMT210115P003400002020-08-05 11:39AM EDT340.0013.5010.4015.600.00-635235.19%
LMT210115P003450002020-07-31 10:13AM EDT345.0016.9012.7016.200.00-1033.85%
LMT210115P003500002020-08-06 1:26PM EDT350.0017.7014.9017.200.00-141732.93%
LMT210115P003550002020-07-31 1:59PM EDT355.0018.5016.8021.50-4.40-19.21%527335.57%
LMT210115P003600002020-07-31 10:13AM EDT360.0022.3017.9020.800.00-114032.57%
LMT210115P003700002020-08-04 10:52AM EDT370.0026.5421.9027.500.00-444034.92%
LMT210115P003750002020-07-31 10:19AM EDT375.0028.9024.5027.700.00-119232.66%
LMT210115P003900002020-08-07 1:37PM EDT390.0033.0031.1035.60-0.70-2.08%19932.65%
LMT210115P004000002020-07-29 1:21PM EDT400.0036.8036.7041.500.00-111632.68%
LMT210115P004100002020-07-22 9:49AM EDT410.0049.3041.9047.000.00-15131.87%
LMT210115P004200002020-06-17 11:07AM EDT420.0060.4067.6072.000.00-2050.13%
LMT210115P004300002020-07-28 2:01PM EDT430.0056.1555.3062.100.00-17433.16%
LMT210115P004400002020-07-28 2:01PM EDT440.0063.7863.0071.100.00-112634.86%
LMT210115P004500002020-07-23 9:44AM EDT450.0069.9072.6076.600.00-14432.32%
LMT210115P004600002020-07-09 8:10PM EDT460.00117.4081.3089.100.00-87137.64%
LMT210115P004700002020-07-09 8:10PM EDT470.0079.3091.6098.100.00-262138.75%
LMT210115P004800002020-07-09 8:10PM EDT480.00116.00100.50116.300.00-11750.43%
LMT210115P004900002020-07-09 8:10PM EDT490.0064.90108.50116.700.00-1641.22%
LMT210115P005000002020-08-03 11:38AM EDT500.00129.00116.70124.600.00-1040.34%
LMT210115P005200002020-07-09 4:55PM EDT520.0089.100.000.000.00-100.00%
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