UK markets close in 1 hour 3 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.70-0.97 (-0.28%)
As of 10:27AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319C002000002020-12-31 10:18AM EST200.00155.20139.50143.100.00-2266.99%
LMT210319C002200002021-01-08 9:53AM EST220.00122.00119.30123.000.00-2253.81%
LMT210319C002300002020-12-04 1:16PM EST230.00136.20124.20128.200.00-11120.84%
LMT210319C002400002021-01-12 12:23PM EST240.00100.4098.90104.300.00-11168.18%
LMT210319C002500002020-12-04 1:33PM EST250.00115.50104.40108.700.00-22104.24%
LMT210319C002550002020-11-05 11:05AM EST255.00117.50110.20114.100.00-20128.47%
LMT210319C002600002020-10-21 9:11AM EST260.00114.95111.10113.400.00--2136.38%
LMT210319C002650002020-08-16 11:01PM EST265.00128.100.000.000.00--00.00%
LMT210319C002700002021-01-14 10:17AM EST270.0083.400.000.00-36.40-30.38%-00.00%
LMT210319C002800002021-01-14 11:45AM EST280.0061.0060.2065.000.00-1646.67%
LMT210319C002850002020-07-30 12:41PM EST285.00102.00109.00114.400.00--0165.83%
LMT210319C002900002021-01-11 2:06PM EST290.0052.1150.3054.100.00-14737.62%
LMT210319C002950002021-01-04 11:40AM EST295.0053.0046.2049.400.00--135.80%
LMT210319C003000002021-01-20 3:49PM EST300.0044.5042.1043.100.00-36128.51%
LMT210319C003050002021-01-20 2:37PM EST305.0040.4837.0038.600.00-12627.53%
LMT210319C003100002021-01-19 11:22AM EST310.0034.8033.4034.300.00-12326.83%
LMT210319C003150002021-01-20 10:30AM EST315.0030.7029.4031.700.00-11629.94%
LMT210319C003200002021-01-19 11:39AM EST320.0029.9025.6027.400.00-312628.20%
LMT210319C003250002021-01-20 2:22PM EST325.0024.2021.3023.100.00-118326.19%
LMT210319C003300002021-01-19 3:11PM EST330.0020.8018.7020.000.00-320326.27%
LMT210319C003350002021-01-20 1:20PM EST335.0017.6515.8016.300.00-710924.68%
LMT210319C003400002021-01-21 10:08AM EST340.0013.5012.7013.70-0.90-6.25%4428224.67%
LMT210319C003450002021-01-21 9:58AM EST345.0011.0510.7011.30-1.15-9.43%143724.47%
LMT210319C003500002021-01-20 3:46PM EST350.0010.108.709.100.00-1223,08324.10%
LMT210319C003550002021-01-21 10:01AM EST355.007.097.007.10-0.87-10.93%5874423.55%
LMT210319C003600002021-01-21 9:59AM EST360.005.605.505.80-0.70-11.11%31,06323.84%
LMT210319C003650002021-01-20 2:34PM EST365.005.104.304.700.00-1854824.10%
LMT210319C003700002021-01-20 3:48PM EST370.004.003.503.70-0.02-0.50%210,30424.12%
LMT210319C003750002021-01-21 10:07AM EST375.002.792.652.85-0.21-7.00%2054624.05%
LMT210319C003800002021-01-20 3:20PM EST380.002.352.102.25-0.05-2.08%41,40324.25%
LMT210319C003850002021-01-20 2:55PM EST385.001.881.701.950.00-1813625.12%
LMT210319C003900002021-01-20 2:55PM EST390.001.551.301.500.00-3851325.15%
LMT210319C003950002021-01-19 12:03PM EST395.001.500.552.000.00-933528.94%
LMT210319C004000002021-01-21 9:30AM EST400.001.000.951.00-0.05-4.76%83,18225.98%
LMT210319C004050002021-01-20 2:34PM EST405.000.970.650.900.00-5615426.91%
LMT210319C004100002021-01-20 3:32PM EST410.000.800.101.850.00-216233.36%
LMT210319C004150002021-01-20 2:48PM EST415.000.800.002.250.00-429836.68%
LMT210319C004200002021-01-19 3:51PM EST420.000.700.002.650.00-5943439.92%
LMT210319C004250002021-01-20 2:50PM EST425.000.500.050.600.00-515430.24%
LMT210319C004300002021-01-11 1:20PM EST430.001.080.002.250.00-16741.36%
LMT210319C004350002021-01-04 9:39AM EST435.000.550.050.750.00-21834.09%
LMT210319C004400002021-01-15 12:46PM EST440.000.810.050.550.00-54533.52%
LMT210319C004450002021-01-19 1:03PM EST445.000.500.000.650.00-64835.71%
LMT210319C004500002021-01-13 9:30AM EST450.000.300.000.50-0.45-60.00%28635.35%
LMT210319C004550002021-01-20 3:54PM EST455.000.320.000.500.00-24436.50%
LMT210319C004600002021-01-19 11:11AM EST460.000.400.000.500.00-22037.62%
LMT210319C004650002021-01-20 3:17PM EST465.000.270.200.450.00-104938.09%
LMT210319C004700002021-01-19 12:02PM EST470.000.350.150.400.00-21238.50%
LMT210319C004800002021-01-20 3:17PM EST480.000.220.050.400.00-45640.58%
LMT210319C004850002021-01-19 12:11AM EST485.000.450.000.350.00--6240.82%
LMT210319C004900002020-10-20 2:12PM EST490.001.500.001.900.00-2655.55%
LMT210319C005000002021-01-12 1:54PM EST500.000.500.051.050.00-209351.83%
LMT210319C005200002021-01-19 10:06AM EST520.000.200.001.050.00-84450.22%
LMT210319C005400002021-01-15 1:57PM EST540.000.220.000.350.00-2557550.98%
LMT210319C005600002021-01-15 3:22PM EST560.000.210.000.300.00-21911653.27%
LMT210319C005800002021-01-15 11:33AM EST580.000.260.000.300.00-11419552.05%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319P001750002021-01-11 10:18AM EST175.000.360.000.600.00-21611874.17%
LMT210319P001800002021-01-12 1:02PM EST180.000.360.000.400.00-17812667.68%
LMT210319P001850002021-01-11 1:44PM EST185.000.350.000.300.00-405362.79%
LMT210319P001900002021-01-15 12:26PM EST190.000.490.000.400.00-39962.40%
LMT210319P001950002020-12-21 12:31PM EST195.000.350.000.300.00-12257.81%
LMT210319P002000002021-01-15 9:36AM EST200.000.540.000.300.00-252455.37%
LMT210319P002200002021-01-04 11:14AM EST220.000.300.150.450.00-2950.73%
LMT210319P002300002020-12-08 12:47PM EST230.000.580.152.100.00-1357.47%
LMT210319P002400002021-01-04 1:32PM EST240.000.750.002.850.00-11554.74%
LMT210319P002500002021-01-14 2:02PM EST250.000.710.250.750.00-65043.53%
LMT210319P002550002020-10-21 2:27PM EST255.003.500.003.700.00-71559.35%
LMT210319P002600002021-01-11 1:11PM EST260.001.270.100.900.00-114140.21%
LMT210319P002650002021-01-12 3:50PM EST265.001.100.651.050.00-11039.06%
LMT210319P002700002021-01-20 12:55PM EST270.001.001.001.950.00-15542.26%
LMT210319P002750002021-01-12 3:50PM EST275.001.181.151.450.00-14736.88%
LMT210319P002800002021-01-14 2:22PM EST280.001.401.451.600.00-8310135.24%
LMT210319P002850002021-01-14 2:48PM EST285.001.671.751.950.00-86534.47%
LMT210319P002900002021-01-19 3:40PM EST290.002.152.052.350.00-150033.62%
LMT210319P002950002021-01-19 3:27PM EST295.002.552.602.900.00-1016333.05%
LMT210319P003000002021-01-21 9:51AM EST300.003.303.203.40+0.20+6.45%141831.97%
LMT210319P003050002021-01-19 9:40AM EST305.004.003.904.200.00-918931.50%
LMT210319P003100002021-01-19 3:33PM EST310.004.584.405.100.00-1511630.91%
LMT210319P003150002021-01-20 2:53PM EST315.005.525.806.400.00-724330.90%
LMT210319P003200002021-01-20 3:00PM EST320.006.607.107.80-0.20-2.94%256730.63%
LMT210319P003250002021-01-21 10:05AM EST325.008.758.609.20+0.85+10.76%129829.93%
LMT210319P003300002021-01-20 3:26PM EST330.009.8510.5010.800.00-2750129.22%
LMT210319P003350002021-01-21 10:05AM EST335.0012.6012.5012.90+0.70+5.88%441929.03%
LMT210319P003400002021-01-20 2:58PM EST340.0014.2014.8015.400.00-1366929.11%
LMT210319P003450002021-01-20 3:11PM EST345.0016.9517.5018.000.00-852728.92%
LMT210319P003500002021-01-20 9:33AM EST350.0019.5019.7021.000.00-432029.01%
LMT210319P003550002021-01-15 3:36PM EST355.0020.8423.9024.300.00-3618929.23%
LMT210319P003600002021-01-14 11:02AM EST360.0020.1026.2027.900.00-418929.62%
LMT210319P003650002021-01-08 12:05PM EST365.0024.0029.6031.700.00-46830.04%
LMT210319P003700002021-01-15 3:07PM EST370.0033.0532.4035.800.00-110430.76%
LMT210319P003750002021-01-14 2:44PM EST375.0034.6039.5040.300.00-113932.12%
LMT210319P003800002021-01-20 1:07PM EST380.0041.0041.0044.600.00-216332.79%
LMT210319P003850002021-01-15 10:37AM EST385.0044.6348.6050.200.00-49736.54%
LMT210319P003900002021-01-15 9:52AM EST390.0048.4049.7054.200.00-226636.13%
LMT210319P003950002021-01-19 12:34PM EST395.0055.0054.0059.500.00-2739.01%
LMT210319P004000002021-01-15 12:59PM EST400.0057.9059.3063.600.00-149938.46%
LMT210319P004050002020-10-26 9:50AM EST405.0054.3536.3040.800.00-1110.00%
LMT210319P004100002020-12-11 12:13PM EST410.0057.9574.4077.800.00-507553.63%
LMT210319P004150002020-12-14 9:48AM EST415.0054.9069.3074.500.00--523.22%
LMT210319P004200002020-12-28 3:09PM EST420.0068.5278.6083.800.00-2146.42%
LMT210319P004250002020-08-23 11:07PM EST425.0057.300.000.000.00--00.00%
LMT210319P004300002020-12-02 1:17PM EST430.0071.5974.9080.000.00-120.00%
LMT210319P004500002020-12-15 12:18PM EST450.0095.35104.00107.300.00-120.00%
LMT210319P004800002020-12-07 3:41PM EST480.00120.20132.00136.200.00--10.00%
LMT210319P004900002020-12-04 11:56AM EST490.00125.20135.10138.000.00-400.00%
LMT210319P005000002020-12-08 11:17AM EST500.00141.00154.70158.200.00-120.00%
LMT210319P005200002020-12-07 11:47AM EST520.00160.20172.80175.800.00--80.00%
LMT210319P005600002020-11-06 2:46PM EST560.00203.70194.10197.300.00-13230.00%
LMT210319P005800002020-11-05 11:14AM EST580.00211.80214.50216.500.00-8130.00%