LMT - Lockheed Martin Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618C00195000 | 2019-12-03 4:13PM EDT | 195.00 | 187.47 | 213.80 | 223.80 | 0.00 | - | - | 0 | 67.15% |
| LMT210618C00200000 | 2020-03-27 4:50AM EDT | 200.00 | 204.43 | 148.00 | 164.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618C00215000 | 2019-12-03 4:13PM EDT | 215.00 | 168.03 | 193.90 | 203.90 | 0.00 | - | - | 0 | 59.92% |
| LMT210618C00220000 | 2020-03-27 4:50AM EDT | 220.00 | 152.11 | 137.80 | 147.40 | 0.00 | - | 1 | 2 | 0.00% |
| LMT210618C00290000 | 2020-05-06 11:47AM EDT | 290.00 | 109.75 | 114.60 | 121.00 | 0.00 | - | 1 | 1 | 33.99% |
| LMT210618C00295000 | 2020-05-08 9:49AM EDT | 295.00 | 98.20 | 111.10 | 116.00 | 0.00 | - | 1 | 1 | 32.72% |
| LMT210618C00300000 | 2020-04-15 9:50AM EDT | 300.00 | 95.74 | 73.40 | 81.60 | 0.00 | - | 2 | 16 | 0.00% |
| LMT210618C00310000 | 2020-03-25 1:44PM EDT | 310.00 | 57.20 | 92.50 | 96.40 | 0.00 | - | 1 | 2 | 23.97% |
| LMT210618C00320000 | 2020-05-18 10:10AM EDT | 320.00 | 66.10 | 91.20 | 97.30 | 0.00 | - | 2 | 10 | 32.36% |
| LMT210618C00325000 | 2020-03-26 1:34PM EDT | 325.00 | 59.30 | 82.30 | 88.20 | 0.00 | - | 2 | 1 | 27.44% |
| LMT210618C00330000 | 2020-04-14 10:15AM EDT | 330.00 | 76.67 | 56.20 | 64.90 | 0.00 | - | 5 | 8 | 0.00% |
| LMT210618C00335000 | 2020-05-18 10:09AM EDT | 335.00 | 59.90 | 80.40 | 85.80 | 0.00 | - | - | 1 | 31.21% |
| LMT210618C00340000 | 2020-04-16 11:08AM EDT | 340.00 | 72.40 | 48.60 | 57.80 | 0.00 | - | 1 | 3 | 0.00% |
| LMT210618C00345000 | 2020-05-28 3:48PM EDT | 345.00 | 76.00 | 72.80 | 81.00 | 0.00 | - | 10 | 20 | 32.37% |
| LMT210618C00350000 | 2020-05-27 3:47PM EDT | 350.00 | 70.00 | 69.10 | 76.60 | 0.00 | - | 2 | 49 | 31.36% |
| LMT210618C00355000 | 2020-06-03 11:07AM EDT | 355.00 | 69.50 | 66.50 | 71.80 | +0.50 | +0.72% | 5 | 6 | 30.06% |
| LMT210618C00360000 | 2020-05-26 9:53AM EDT | 360.00 | 48.30 | 63.40 | 70.40 | 0.00 | - | 1 | 2 | 31.11% |
| LMT210618C00365000 | 2020-03-26 12:01PM EDT | 365.00 | 38.25 | 54.50 | 62.80 | 0.00 | - | 6 | 8 | 27.84% |
| LMT210618C00370000 | 2020-06-01 10:52AM EDT | 370.00 | 56.90 | 56.20 | 63.70 | 0.00 | - | 1 | 9 | 30.31% |
| LMT210618C00375000 | 2020-05-27 11:56AM EDT | 375.00 | 52.00 | 54.30 | 60.00 | 0.00 | - | 2 | 11 | 29.62% |
| LMT210618C00380000 | 2020-06-02 3:41PM EDT | 380.00 | 50.00 | 51.20 | 58.80 | 0.00 | - | 1 | 45 | 30.51% |
| LMT210618C00385000 | 2020-03-17 3:59PM EDT | 385.00 | 29.20 | 45.90 | 53.80 | 0.00 | - | - | 1 | 28.90% |
| LMT210618C00390000 | 2020-05-27 12:20PM EDT | 390.00 | 43.35 | 46.50 | 51.30 | 0.00 | - | 3 | 0 | 28.85% |
| LMT210618C00395000 | 2020-06-01 12:55PM EDT | 395.00 | 41.40 | 43.10 | 47.80 | 0.00 | - | 1 | 5 | 28.12% |
| LMT210618C00400000 | 2020-06-01 10:06AM EDT | 400.00 | 41.90 | 41.60 | 44.80 | 0.00 | - | 26 | 113 | 27.65% |
| LMT210618C00405000 | 2020-05-28 10:01AM EDT | 405.00 | 48.50 | 38.70 | 44.40 | 0.00 | - | 1 | 0 | 28.75% |
| LMT210618C00410000 | 2020-05-29 10:31AM EDT | 410.00 | 36.60 | 36.70 | 40.40 | 0.00 | - | 5 | 0 | 27.56% |
| LMT210618C00415000 | 2020-05-05 12:45PM EDT | 415.00 | 38.60 | 34.30 | 38.40 | 0.00 | - | 2 | 0 | 27.57% |
| LMT210618C00420000 | 2020-05-29 2:29PM EDT | 420.00 | 31.70 | 32.00 | 39.00 | 0.00 | - | 1 | 11 | 29.11% |
| LMT210618C00425000 | 2020-04-03 9:58AM EDT | 425.00 | 24.35 | 27.50 | 35.70 | 0.00 | - | 8 | 18 | 28.22% |
| LMT210618C00430000 | 2020-05-13 11:43AM EDT | 430.00 | 20.10 | 29.00 | 31.90 | 0.00 | - | 2 | 22 | 26.96% |
| LMT210618C00435000 | 2020-03-27 4:35AM EDT | 435.00 | 35.98 | 15.20 | 35.00 | 0.00 | - | - | 0 | 29.93% |
| LMT210618C00440000 | 2020-05-27 12:44PM EDT | 440.00 | 24.50 | 24.20 | 29.90 | 0.00 | - | 2 | 10 | 27.77% |
| LMT210618C00445000 | 2020-03-26 1:30PM EDT | 445.00 | 11.60 | 15.00 | 24.00 | 0.00 | - | - | 0 | 25.00% |
| LMT210618C00450000 | 2020-05-27 11:33AM EDT | 450.00 | 20.11 | 22.30 | 24.90 | 0.00 | - | 1 | 4 | 26.50% |
| LMT210618C00460000 | 2020-06-02 9:50AM EDT | 460.00 | 18.13 | 18.60 | 21.80 | 0.00 | - | 1 | 7 | 26.23% |
| LMT210618C00465000 | 2020-05-28 10:31AM EDT | 465.00 | 20.66 | 16.40 | 21.90 | 0.00 | - | 2 | 7 | 27.13% |
| LMT210618C00470000 | 2020-06-01 9:37AM EDT | 470.00 | 17.00 | 16.60 | 21.70 | 0.00 | - | 1 | 13 | 27.81% |
| LMT210618C00480000 | 2020-03-30 2:23PM EDT | 480.00 | 15.50 | 14.10 | 18.60 | 0.00 | - | 2 | 2 | 27.23% |
| LMT210618C00490000 | 2020-05-21 3:41PM EDT | 490.00 | 7.40 | 11.20 | 17.90 | 0.00 | - | 1 | 6 | 28.19% |
| LMT210618C00495000 | 2020-03-18 11:53AM EDT | 495.00 | 9.20 | 13.10 | 18.50 | 0.00 | - | - | 0 | 29.33% |
| LMT210618C00500000 | 2020-06-02 9:50AM EDT | 500.00 | 9.81 | 10.70 | 12.80 | 0.00 | - | 1 | 0 | 25.70% |
| LMT210618C00520000 | 2020-05-27 2:56PM EDT | 520.00 | 7.20 | 5.40 | 11.70 | 0.00 | - | 1 | 3 | 27.27% |
| LMT210618C00540000 | 2020-03-27 3:21PM EDT | 540.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618C00560000 | 2020-06-01 11:12AM EDT | 560.00 | 3.90 | 1.90 | 5.40 | 0.00 | - | 1 | 28 | 25.19% |
| LMT210618C00580000 | 2020-05-28 11:51AM EDT | 580.00 | 3.36 | 1.90 | 3.40 | 0.00 | - | 11 | 0 | 24.15% |
| LMT210618C00600000 | 2020-05-22 3:37PM EDT | 600.00 | 1.35 | 1.70 | 2.40 | 0.00 | - | 1 | 0 | 23.94% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00140000 | 2020-05-13 7:04PM EDT | 140.00 | 4.20 | 1.50 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| LMT210618P00150000 | 2020-03-24 3:06PM EDT | 150.00 | 9.25 | 3.00 | 5.10 | 0.00 | - | 2 | 2 | 62.41% |
| LMT210618P00180000 | 2020-04-09 1:08PM EDT | 180.00 | 7.50 | 4.50 | 6.00 | 0.00 | - | 1 | 0 | 55.28% |
| LMT210618P00195000 | 2020-03-10 11:48AM EDT | 195.00 | 15.00 | 8.10 | 10.20 | 0.00 | - | 2 | 16 | 58.66% |
| LMT210618P00200000 | 2020-03-20 2:27PM EDT | 200.00 | 20.50 | 3.50 | 9.40 | 0.00 | - | - | 4 | 51.63% |
| LMT210618P00205000 | 2020-03-18 1:21PM EDT | 205.00 | 24.00 | 5.50 | 13.80 | 0.00 | - | - | 13 | 56.16% |
| LMT210618P00210000 | 2020-03-18 2:28PM EDT | 210.00 | 30.00 | 6.50 | 9.50 | 0.00 | - | - | 0 | 51.58% |
| LMT210618P00225000 | 2020-03-19 3:38PM EDT | 225.00 | 25.41 | 7.90 | 13.30 | 0.00 | - | 72 | 0 | 51.28% |
| LMT210618P00230000 | 2020-03-17 2:42PM EDT | 230.00 | 27.00 | 11.30 | 15.90 | 0.00 | - | - | 2 | 54.07% |
| LMT210618P00235000 | 2020-05-13 1:46PM EDT | 235.00 | 12.20 | 5.60 | 7.70 | 0.00 | - | - | 1 | 43.69% |
| LMT210618P00240000 | 2020-06-02 9:30AM EDT | 240.00 | 8.91 | 6.00 | 12.10 | 0.00 | - | 2 | 5 | 48.85% |
| LMT210618P00250000 | 2020-05-20 1:18PM EDT | 250.00 | 12.30 | 7.50 | 9.60 | 0.00 | - | 3 | 17 | 42.46% |
| LMT210618P00255000 | 2020-03-11 10:57AM EDT | 255.00 | 17.34 | 14.90 | 21.40 | 0.00 | - | 1 | 1 | 51.73% |
| LMT210618P00260000 | 2020-03-20 5:47PM EDT | 260.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT210618P00265000 | 2020-03-24 10:37AM EDT | 265.00 | 38.00 | 15.60 | 21.10 | 0.00 | - | 2 | 4 | 51.77% |
| LMT210618P00275000 | 2020-05-13 7:04PM EDT | 275.00 | 20.60 | 12.00 | 15.50 | 0.00 | - | - | 0 | 42.73% |
| LMT210618P00280000 | 2020-03-18 9:54AM EDT | 280.00 | 53.00 | 17.30 | 26.20 | 0.00 | - | 1 | 4 | 52.02% |
| LMT210618P00285000 | 2020-02-18 2:58PM EDT | 285.00 | 37.40 | 43.50 | 52.60 | 0.00 | - | 5 | 5 | 69.86% |
| LMT210618P00290000 | 2020-03-18 3:04PM EDT | 290.00 | 59.28 | 21.00 | 25.00 | 0.00 | - | 1 | 0 | 47.70% |
| LMT210618P00295000 | 2020-05-26 12:17PM EDT | 295.00 | 20.70 | 15.50 | 18.50 | 0.00 | - | 11 | 12 | 40.11% |
| LMT210618P00300000 | 2020-06-02 9:30AM EDT | 300.00 | 18.20 | 16.70 | 18.70 | 0.00 | - | 2 | 35 | 38.88% |
| LMT210618P00305000 | 2020-05-13 7:04PM EDT | 305.00 | 43.70 | 17.70 | 19.60 | 0.00 | - | - | 0 | 38.31% |
| LMT210618P00310000 | 2020-05-27 2:47PM EDT | 310.00 | 21.88 | 19.00 | 20.20 | 0.00 | - | 5 | 0 | 37.44% |
| LMT210618P00320000 | 2020-05-26 12:13PM EDT | 320.00 | 27.40 | 18.80 | 27.10 | 0.00 | - | 2 | 6 | 40.36% |
| LMT210618P00325000 | 2020-03-31 11:46AM EDT | 325.00 | 49.50 | 28.40 | 35.20 | 0.00 | - | 2 | 6 | 45.21% |
| LMT210618P00330000 | 2020-05-26 12:13PM EDT | 330.00 | 30.80 | 24.20 | 29.50 | 0.00 | - | 1 | 7 | 39.25% |
| LMT210618P00335000 | 2020-05-26 12:13PM EDT | 335.00 | 32.70 | 25.50 | 28.40 | 0.00 | - | 12 | 38 | 36.91% |
| LMT210618P00340000 | 2020-05-26 12:13PM EDT | 340.00 | 34.60 | 25.50 | 29.20 | 0.00 | - | 6 | 14 | 36.03% |
| LMT210618P00345000 | 2020-05-26 12:12PM EDT | 345.00 | 36.70 | 28.60 | 32.40 | 0.00 | - | 4 | 3 | 36.88% |
| LMT210618P00350000 | 2020-05-26 12:12PM EDT | 350.00 | 38.80 | 27.60 | 33.20 | 0.00 | - | 4 | 40 | 35.93% |
| LMT210618P00355000 | 2020-05-26 12:12PM EDT | 355.00 | 40.90 | 31.80 | 34.50 | 0.00 | - | 2 | 2 | 35.31% |
| LMT210618P00360000 | 2020-05-26 12:17PM EDT | 360.00 | 43.30 | 33.30 | 36.20 | 0.00 | - | 26 | 42 | 34.94% |
| LMT210618P00365000 | 2020-05-26 12:23PM EDT | 365.00 | 46.00 | 35.90 | 39.60 | 0.00 | - | 9 | 2 | 35.67% |
| LMT210618P00370000 | 2020-03-18 1:47PM EDT | 370.00 | 102.96 | 47.30 | 53.60 | 0.00 | - | - | 0 | 43.37% |
| LMT210618P00375000 | 2020-03-23 3:48PM EDT | 375.00 | 121.11 | 52.10 | 60.20 | 0.00 | - | 1 | 1 | 45.98% |
| LMT210618P00380000 | 2020-06-02 1:32PM EDT | 380.00 | 45.70 | 38.50 | 44.40 | 0.00 | - | 2 | 4 | 33.98% |
| LMT210618P00385000 | 2020-01-02 4:46PM EDT | 385.00 | 33.50 | 22.20 | 26.50 | 0.00 | - | - | 0 | 20.91% |
| LMT210618P00390000 | 2020-01-29 1:25PM EDT | 390.00 | 22.20 | 53.10 | 60.50 | 0.00 | - | 1 | 11 | 40.85% |
| LMT210618P00400000 | 2020-01-27 4:18PM EDT | 400.00 | 38.00 | 39.90 | 42.80 | +11.02 | +40.85% | 1 | 11 | 26.27% |
| LMT210618P00410000 | 2020-03-23 11:48AM EDT | 410.00 | 157.27 | 74.00 | 79.30 | 0.00 | - | 2 | 3 | 45.29% |
| LMT210618P00420000 | 2020-05-12 1:33PM EDT | 420.00 | 77.30 | 61.30 | 65.20 | 0.00 | - | 1 | 2 | 32.78% |
| LMT210618P00430000 | 2020-05-29 10:20AM EDT | 430.00 | 74.80 | 66.40 | 72.60 | 0.00 | - | 1 | 0 | 33.41% |
| LMT210618P00435000 | 2020-01-13 1:14AM EDT | 435.00 | 52.50 | 37.60 | 40.80 | 0.00 | - | - | 1 | 10.56% |
| LMT210618P00440000 | 2020-03-17 10:09AM EDT | 440.00 | 165.35 | 94.60 | 103.10 | 0.00 | - | - | 0 | 48.09% |
| LMT210618P00500000 | 2020-01-13 2:41PM EDT | 500.00 | 93.00 | 76.20 | 83.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.