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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319C002000002020-09-23 3:02PM EDT200.00184.00172.20177.700.00--266.14%
LMT210319C002550002020-10-21 1:03PM EDT255.00113.60119.90124.400.00-2249.23%
LMT210319C002650002020-08-17 12:01AM EDT265.00128.100.000.000.00--00.00%
LMT210319C002700002020-08-24 12:07AM EDT270.00119.800.000.000.00--00.00%
LMT210319C002850002020-07-30 1:41PM EDT285.00102.00109.00114.400.00--1068.12%
LMT210319C002900002020-07-20 12:03PM EDT290.0083.4998.00105.900.00-1158.40%
LMT210319C003000002020-10-22 2:15PM EDT300.0076.0078.1081.300.00-1436.42%
LMT210319C003100002020-09-11 2:45PM EDT310.0085.2980.8087.200.00-1151.93%
LMT210319C003150002020-10-20 12:34PM EDT315.0068.2064.9066.600.00-2431.35%
LMT210319C003350002020-10-05 12:07PM EDT335.0060.0049.2051.600.00-1130.79%
LMT210319C003450002020-07-31 1:25PM EDT345.0048.0057.0064.700.00-121253.69%
LMT210319C003500002020-10-21 10:51AM EDT350.0037.8038.7041.500.00-11630.20%
LMT210319C003600002020-10-22 10:47AM EDT360.0032.0031.7034.500.00-313128.78%
LMT210319C003650002020-10-22 3:56PM EDT365.0027.0028.7033.700.00-41530.81%
LMT210319C003700002020-10-22 2:18PM EDT370.0027.0026.7030.00+1.40+5.47%61129.52%
LMT210319C003750002020-10-22 12:45PM EDT375.0022.0024.2026.000.00-23527.79%
LMT210319C003800002020-10-23 2:53PM EDT380.0022.0021.8023.20+2.00+10.00%33427.19%
LMT210319C003850002020-10-23 3:05PM EDT385.0020.5019.2020.90+2.00+10.81%58526.96%
LMT210319C003900002020-10-23 2:37PM EDT390.0017.6016.6019.10+1.20+7.32%98627.10%
LMT210319C003950002020-10-16 3:44PM EDT395.0023.2015.5017.700.00-25227.53%
LMT210319C004000002020-10-23 11:10AM EDT400.0012.8013.6016.30+0.70+5.79%123327.82%
LMT210319C004050002020-10-12 11:16AM EDT405.0011.609.7016.10-8.70-42.86%22929.33%
LMT210319C004100002020-10-16 2:24PM EDT410.0010.6510.7012.100.00-14726.39%
LMT210319C004150002020-10-19 2:45PM EDT415.0014.009.3011.100.00-12126.71%
LMT210319C004200002020-10-21 1:29PM EDT420.008.808.209.00+1.90+27.54%11725.53%
LMT210319C004250002020-10-22 2:57PM EDT425.006.847.009.500.00-13027.53%
LMT210319C004300002020-10-23 2:31PM EDT430.006.305.207.90-2.62-29.37%31526.70%
LMT210319C004350002020-10-20 1:05PM EDT435.006.905.106.500.00-11025.93%
LMT210319C004400002020-10-23 1:58PM EDT440.004.644.606.50-0.58-11.11%12827.10%
LMT210319C004450002020-10-21 2:56PM EDT445.003.763.907.700.00-11630.05%
LMT210319C004500002020-10-22 3:34PM EDT450.003.392.505.100.00-63427.06%
LMT210319C004550002020-10-22 1:39PM EDT455.002.852.004.700.00-11627.40%
LMT210319C004600002020-10-15 12:33PM EDT460.004.901.653.600.00-11326.28%
LMT210319C004700002020-09-30 9:49AM EDT470.002.002.002.700.00-1626.12%
LMT210319C004800002020-10-16 3:43PM EDT480.003.001.103.000.00-210828.59%
LMT210319C004900002020-10-20 3:12PM EDT490.001.500.601.850.00-2627.09%
LMT210319C005000002020-10-23 1:05PM EDT500.001.850.501.40+0.74+66.67%15427.05%
LMT210319C005200002020-10-23 1:05PM EDT520.001.500.101.50+0.50+50.00%15230.25%
LMT210319C005400002020-09-11 9:31AM EDT540.003.300.452.450.00-21636.30%
LMT210319C005600002020-08-03 12:52PM EDT560.000.800.151.900.00-41437.06%
LMT210319C005800002020-10-22 1:01PM EDT580.000.250.001.000.00-10935.33%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319P001850002020-09-22 11:20AM EDT185.001.650.000.000.00-25025.00%
LMT210319P001900002020-09-24 12:52PM EDT190.002.360.252.250.00-229058.06%
LMT210319P001950002020-10-15 10:24AM EDT195.001.500.351.500.00-33153.27%
LMT210319P002000002020-07-29 12:54PM EDT200.001.500.401.850.00--353.16%
LMT210319P002300002020-10-05 3:09PM EDT230.002.790.953.200.00-1252.93%
LMT210319P002400002020-10-15 3:18PM EDT240.002.900.552.650.00-21046.97%
LMT210319P002500002020-10-21 3:22PM EDT250.003.602.603.100.00-43845.05%
LMT210319P002550002020-10-21 3:27PM EDT255.003.501.904.400.00-71547.36%
LMT210319P002600002020-10-21 3:22PM EDT260.004.102.255.000.00-31847.13%
LMT210319P002650002020-10-06 3:46PM EDT265.004.202.254.900.00-2644.97%
LMT210319P002700002020-10-21 3:23PM EDT270.004.703.604.300.00-22341.52%
LMT210319P002750002020-10-15 1:26PM EDT275.004.903.904.800.00-22141.00%
LMT210319P002800002020-10-20 2:04PM EDT280.004.501.355.800.00-11441.53%
LMT210319P002850002020-10-21 10:31AM EDT285.006.004.205.600.00-11039.22%
LMT210319P002900002020-10-20 2:04PM EDT290.005.504.107.100.00-11140.49%
LMT210319P002950002020-10-21 3:00PM EDT295.007.506.808.600.00-21241.37%
LMT210319P003000002020-10-21 12:36PM EDT300.008.203.607.800.00-22037.97%
LMT210319P003050002020-10-22 3:36PM EDT305.008.204.208.800.00-819337.78%
LMT210319P003100002020-10-06 3:45PM EDT310.009.907.9010.100.00-11937.92%
LMT210319P003150002020-09-28 1:42PM EDT315.009.408.709.400.00-22434.83%
LMT210319P003200002020-10-21 12:59PM EDT320.0011.209.4013.300.00-43638.56%
LMT210319P003250002020-10-21 3:17PM EDT325.0013.3010.7013.000.00-13636.01%
LMT210319P003300002020-10-21 1:22PM EDT330.0014.709.6015.400.00-17121737.07%
LMT210319P003350002020-10-14 10:41AM EDT335.0015.2013.2014.900.00-11734.22%
LMT210319P003400002020-10-22 1:49PM EDT340.0016.2014.6016.600.00-31434.12%
LMT210319P003450002020-10-14 3:38PM EDT345.0014.2016.0019.300.00-21135.06%
LMT210319P003500002020-10-22 1:14PM EDT350.0020.0017.2021.800.00-11335.57%
LMT210319P003550002020-10-14 10:22AM EDT355.0016.1019.6021.700.00-27432.99%
LMT210319P003600002020-10-23 2:56PM EDT360.0020.2021.0024.60-4.97-19.75%172933.69%
LMT210319P003650002020-10-20 2:07PM EDT365.0029.3022.8026.300.00-12432.91%
LMT210319P003700002020-10-21 3:17PM EDT370.0030.1524.4027.600.00-34731.60%
LMT210319P003750002020-10-21 3:23PM EDT375.0032.1026.9032.100.00-32833.56%
LMT210319P003800002020-10-15 2:04PM EDT380.0028.3030.8032.500.00-513631.04%
LMT210319P003850002020-10-20 12:44PM EDT385.0034.0031.6038.000.00-153033.77%
LMT210319P003900002020-10-20 3:40PM EDT390.0038.0036.5039.500.00-34532.15%
LMT210319P003950002020-10-15 2:44PM EDT395.0036.4037.7043.600.00-8533.16%
LMT210319P004000002020-09-30 12:41PM EDT400.0035.0042.1047.800.00-21234.17%
LMT210319P004050002020-09-17 10:11AM EDT405.0037.700.000.000.00-210.00%
LMT210319P004100002020-09-18 12:52PM EDT410.0039.7042.7047.400.00-452525.97%
LMT210319P004150002020-09-21 12:08AM EDT415.0040.600.000.000.00--20.00%
LMT210319P004200002020-09-21 12:08AM EDT420.0048.370.000.000.00--20.00%
LMT210319P004250002020-08-24 12:07AM EDT425.0057.300.000.000.00--00.00%
LMT210319P004500002020-09-21 12:08AM EDT450.0088.000.000.000.00--20.00%
LMT210319P005600002020-08-25 9:42AM EDT560.00169.70182.90187.700.00--137.62%