UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.88+0.21 (+0.06%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618C001950002020-07-09 3:55PM EST195.00187.470.000.000.00--00.00%
LMT210618C002000002020-08-28 2:39PM EST200.00195.50181.20183.500.00-400150.87%
LMT210618C002150002020-11-27 12:47PM EST215.00159.78136.00139.300.00-24078.67%
LMT210618C002200002021-01-08 12:11PM EST220.00117.51118.60124.900.00-2255.81%
LMT210618C002250002020-11-27 12:47PM EST225.00149.86126.70128.900.00-51073.32%
LMT210618C002300002020-11-27 12:54PM EST230.00145.21122.00125.200.00-45072.24%
LMT210618C002450002021-01-04 10:59AM EST245.00103.9094.60100.100.00-25245.39%
LMT210618C002500002021-01-20 9:32AM EST250.0093.0089.7095.600.00-5544.55%
LMT210618C002550002020-11-27 12:10PM EST255.00119.2297.20100.000.00-25058.88%
LMT210618C002600002020-12-28 10:22AM EST260.0097.8680.2086.000.00-11641.27%
LMT210618C002650002020-11-30 11:23AM EST265.00106.8088.5094.700.00--158.93%
LMT210618C002700002021-01-11 3:38PM EST270.0070.4070.2076.200.00-131537.52%
LMT210618C002750002021-01-22 3:01PM EST275.0069.3067.2069.40-11.93-14.69%1831.57%
LMT210618C002800002021-01-15 10:07AM EST280.0069.5062.1065.000.00-12230.95%
LMT210618C002850002021-01-19 12:52PM EST285.0063.5858.0060.300.00-22429.60%
LMT210618C002900002021-01-21 10:41AM EST290.0055.8053.3056.600.00-2730.03%
LMT210618C002950002021-01-08 12:10PM EST295.0049.4349.9051.500.00-1227.80%
LMT210618C003000002021-01-22 2:22PM EST300.0046.9245.1047.50+0.47+1.01%612527.38%
LMT210618C003050002021-01-22 2:22PM EST305.0043.0842.3043.70-0.32-0.74%7727.09%
LMT210618C003100002021-01-15 11:46AM EST310.0047.3038.3040.700.00-21427.73%
LMT210618C003150002021-01-20 9:39AM EST315.0035.6635.4038.300.00-1328.88%
LMT210618C003200002021-01-21 3:37PM EST320.0032.4031.3033.400.00-412126.51%
LMT210618C003250002021-01-22 3:45PM EST325.0030.3028.7031.10-0.80-2.57%21027.32%
LMT210618C003300002021-01-22 11:50AM EST330.0026.5226.1028.10-1.48-5.29%1015727.03%
LMT210618C003350002021-01-22 3:54PM EST335.0024.1223.3024.30-0.68-2.74%63825.59%
LMT210618C003400002021-01-22 3:50PM EST340.0021.7020.6022.70+0.50+2.36%10216026.56%
LMT210618C003450002021-01-22 2:53PM EST345.0019.2018.5019.30+0.40+2.13%2253425.21%
LMT210618C003500002021-01-22 3:20PM EST350.0017.0016.2017.30+0.60+3.66%1025325.29%
LMT210618C003550002021-01-22 11:19AM EST355.0014.2014.3015.00-0.23-1.59%230024.81%
LMT210618C003600002021-01-22 3:54PM EST360.0013.0011.6013.30+0.25+1.96%2261324.84%
LMT210618C003650002021-01-22 2:55PM EST365.0011.5010.8011.50+0.10+0.88%1421424.54%
LMT210618C003700002021-01-22 3:58PM EST370.009.909.2010.20+0.30+3.12%1120524.67%
LMT210618C003750002021-01-22 3:54PM EST375.008.508.108.60+0.20+2.41%1115224.22%
LMT210618C003800002021-01-22 12:40PM EST380.007.206.908.100.00-2715725.10%
LMT210618C003850002021-01-22 9:55AM EST385.006.206.006.70-0.10-1.59%125724.54%
LMT210618C003900002021-01-22 2:52PM EST390.005.604.105.60+0.17+3.13%519124.20%
LMT210618C003950002021-01-22 9:49AM EST395.004.764.404.80+0.26+5.78%516724.15%
LMT210618C004000002021-01-22 3:59PM EST400.004.053.804.10+0.05+1.25%1351,57624.11%
LMT210618C004050002021-01-22 3:55PM EST405.003.463.203.60-0.14-3.89%8511524.29%
LMT210618C004100002021-01-22 3:45PM EST410.003.102.753.20+0.10+3.33%1125224.56%
LMT210618C004150002021-01-22 9:45AM EST415.002.502.353.00-0.20-7.41%419825.19%
LMT210618C004200002021-01-21 3:47PM EST420.002.252.102.400.00-123924.74%
LMT210618C004250002021-01-21 11:40AM EST425.002.001.802.100.00-115524.90%
LMT210618C004300002021-01-19 3:50PM EST430.001.951.601.850.00-111325.10%
LMT210618C004350002021-01-21 3:46PM EST435.001.551.401.600.00-231325.18%
LMT210618C004400002021-01-22 3:59PM EST440.001.350.751.45-0.04-2.88%1210625.53%
LMT210618C004450002021-01-20 11:28AM EST445.001.200.751.250.00-32125.59%
LMT210618C004500002021-01-22 2:00PM EST450.001.100.901.20+0.03+2.80%1414326.20%
LMT210618C004550002021-01-21 10:30AM EST455.001.100.802.250.00-23830.80%
LMT210618C004600002021-01-19 11:28AM EST460.001.300.551.750.00-55429.97%
LMT210618C004650002021-01-15 1:06PM EST465.001.200.052.250.00-74732.48%
LMT210618C004700002021-01-20 10:08AM EST470.001.000.102.250.00-17033.31%
LMT210618C004750002021-01-20 11:48AM EST475.000.840.051.350.00-19030.74%
LMT210618C004800002021-01-14 12:46PM EST480.000.970.502.200.00-24834.74%
LMT210618C004850002021-01-19 9:30AM EST485.000.900.051.100.00-46331.03%
LMT210618C004900002020-12-24 12:07PM EST490.001.000.002.250.00-25536.46%
LMT210618C004950002020-11-19 2:07PM EST495.001.850.151.500.00-42534.33%
LMT210618C005000002021-01-08 10:37AM EST500.000.560.051.250.00-1010833.88%
LMT210618C005200002020-12-28 10:55AM EST520.000.850.002.050.00-16240.09%
LMT210618C005400002020-12-17 9:57AM EST540.000.490.002.000.00-19842.58%
LMT210618C005600002021-01-08 10:55AM EST560.000.400.000.700.00-228937.87%
LMT210618C005800002021-01-20 9:51AM EST580.000.260.000.750.00-718140.43%
LMT210618C006000002021-01-13 2:05PM EST600.000.110.051.700.00-2922148.43%
LMT210618C006200002020-12-22 9:36AM EST620.000.350.001.250.00-1248.08%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P001400002021-01-11 2:39PM EST140.000.050.050.850.00-11864.31%
LMT210618P001500002021-01-11 3:05PM EST150.000.490.001.600.00-22565.04%
LMT210618P001550002020-10-30 2:50PM EST155.001.050.001.050.00-2258.77%
LMT210618P001600002020-12-28 9:33AM EST160.000.550.300.650.00-1355.76%
LMT210618P001700002020-11-04 10:45AM EST170.001.100.001.000.00-13452.05%
LMT210618P001750002020-12-22 3:13PM EST175.000.430.000.850.00--254.42%
LMT210618P001800002021-01-05 9:31AM EST180.001.500.002.250.00-1154.93%
LMT210618P001850002020-10-21 12:17PM EST185.002.000.002.850.00-15655.19%
LMT210618P001900002021-01-15 12:26PM EST190.000.910.002.250.00-38550.81%
LMT210618P001950002020-07-09 3:55PM EST195.0015.000.000.000.00-2012.50%
LMT210618P002000002020-09-28 9:47AM EST200.002.202.553.900.00-41458.41%
LMT210618P002050002020-07-09 3:55PM EST205.004.500.000.000.00-10012.50%
LMT210618P002100002021-01-19 9:50AM EST210.000.700.002.250.00-1949.62%
LMT210618P002150002020-08-11 10:25AM EST215.001.500.203.500.00-4652.84%
LMT210618P002200002020-11-11 3:05PM EST220.002.400.453.300.00-2349.94%
LMT210618P002250002020-10-21 2:24PM EST225.003.700.002.450.00-23044.51%
LMT210618P002300002021-01-13 10:55AM EST230.001.261.302.700.00-1643.57%
LMT210618P002350002021-01-13 3:15PM EST235.001.501.001.950.00-22838.56%
LMT210618P002400002021-01-11 10:40AM EST240.002.651.902.100.00-21137.39%
LMT210618P002450002021-01-08 3:59PM EST245.003.002.102.550.00-33437.29%
LMT210618P002500002021-01-21 2:34PM EST250.002.652.452.650.00-110335.80%
LMT210618P002550002021-01-12 3:08PM EST255.003.102.803.000.00-210335.11%
LMT210618P002600002021-01-21 2:23PM EST260.003.403.203.600.00-217335.00%
LMT210618P002650002021-01-12 3:58PM EST265.003.503.603.900.00-114633.92%
LMT210618P002700002021-01-21 3:54PM EST270.004.404.105.000.00-3120734.65%
LMT210618P002750002021-01-21 1:00PM EST275.005.104.705.400.00-17433.55%
LMT210618P002800002021-01-22 10:21AM EST280.005.705.205.90-0.10-1.72%117232.58%
LMT210618P002850002021-01-21 12:40PM EST285.006.706.306.600.00-110231.89%
LMT210618P002900002021-01-22 10:52AM EST290.007.407.107.50-0.20-2.63%17931.43%
LMT210618P002950002021-01-22 2:20PM EST295.008.508.1010.60-0.20-2.30%425534.32%
LMT210618P003000002021-01-22 2:20PM EST300.009.659.2011.10-0.15-1.53%731332.79%
LMT210618P003050002021-01-22 2:40PM EST305.0010.6010.4014.00-0.60-5.36%125434.60%
LMT210618P003100002021-01-22 1:43PM EST310.0012.3011.8013.50-0.40-3.15%918431.46%
LMT210618P003150002021-01-22 12:30PM EST315.0013.8012.9015.50-0.23-1.64%2079631.63%
LMT210618P003200002021-01-21 2:36PM EST320.0015.9014.7016.100.00-246429.83%
LMT210618P003250002021-01-22 3:07PM EST325.0017.0917.3017.90-0.91-5.06%812029.42%
LMT210618P003300002021-01-22 1:43PM EST330.0020.1019.2020.20+0.10+0.50%437829.43%
LMT210618P003350002021-01-22 9:43AM EST335.0023.3021.7022.30+2.45+11.75%110629.02%
LMT210618P003400002021-01-22 2:31PM EST340.0024.3022.9024.80-0.65-2.61%831728.89%
LMT210618P003450002021-01-20 9:36AM EST345.0027.2526.2027.900.00-218029.28%
LMT210618P003500002021-01-19 10:48AM EST350.0026.5029.9030.500.00-218428.91%
LMT210618P003550002021-01-12 12:13PM EST355.0029.2732.6033.600.00-4533128.94%
LMT210618P003600002021-01-19 1:27PM EST360.0033.5935.3036.800.00-39528.93%
LMT210618P003650002021-01-04 12:37PM EST365.0039.9039.0041.300.00-23230.31%
LMT210618P003700002021-01-19 9:49AM EST370.0035.6541.3044.800.00-19430.36%
LMT210618P003750002021-01-19 12:22PM EST375.0044.7045.4048.400.00-13330.38%
LMT210618P003800002021-01-19 12:53PM EST380.0047.5049.7052.300.00-14930.65%
LMT210618P003850002020-11-25 3:38PM EST385.0034.6045.9047.700.00-2817.48%
LMT210618P003900002021-01-13 10:35AM EST390.0058.1058.4060.500.00-14431.35%
LMT210618P003950002021-01-19 12:45PM EST395.0059.9062.3064.700.00-12031.67%
LMT210618P004000002021-01-14 3:09PM EST400.0058.1066.8069.100.00-22832.18%
LMT210618P004050002020-12-30 3:23PM EST405.0060.3870.8074.100.00-101433.53%
LMT210618P004100002021-01-15 10:55AM EST410.0070.1075.8078.400.00-4833.76%
LMT210618P004150002020-08-16 11:02PM EST415.0052.0048.0051.600.00--10.00%
LMT210618P004200002020-08-31 9:03AM EST420.0057.0059.9064.300.00-110.00%
LMT210618P004300002020-09-24 8:30AM EST430.0069.0071.2074.900.00-100.00%
LMT210618P004350002020-07-09 3:55PM EST435.00138.000.000.000.00--10.00%
LMT210618P004400002020-07-09 3:55PM EST440.00165.350.000.000.00--00.00%
LMT210618P005000002020-10-26 1:26PM EST500.00140.80125.10132.600.00-230.00%
LMT210618P005400002020-11-06 3:49PM EST540.00184.00176.10180.600.00-2120.00%
LMT210618P006000002020-12-14 3:25PM EST600.00243.30253.80260.800.00-1342.11%
LMT210618P006200002020-12-14 3:25PM EST620.00263.20273.80281.800.00-1850.62%