UK Markets open in 1 hr 10 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.10-1.87 (-0.49%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618C001950002020-07-09 8:10PM EDT195.00187.47185.00194.400.00--057.58%
LMT210618C002000002020-07-29 12:22PM EDT200.00189.000.000.000.00-1000.00%
LMT210618C002150002020-07-09 8:10PM EDT215.00168.03165.20174.300.00--150.66%
LMT210618C002200002020-07-09 8:10PM EDT220.00152.110.000.000.00-100.00%
LMT210618C002500002020-07-31 12:04PM EDT250.00126.900.000.000.00-1100.00%
LMT210618C002750002020-06-24 12:06PM EDT275.0099.10110.10119.300.00--044.61%
LMT210618C002850002020-07-28 3:30PM EDT285.00109.200.000.000.00-1000.00%
LMT210618C002900002020-07-16 9:37AM EDT290.0087.000.000.000.00-100.00%
LMT210618C003100002020-07-22 3:22PM EDT310.0093.170.000.000.00-100.00%
LMT210618C003150002020-07-22 12:08PM EDT315.0083.340.000.000.00-300.00%
LMT210618C003250002020-07-09 8:10PM EDT325.0059.300.000.000.00-200.00%
LMT210618C003300002020-07-09 8:10PM EDT330.0076.6764.7073.600.00-5835.30%
LMT210618C003350002020-07-09 8:10PM EDT335.0059.9061.5071.000.00--135.57%
LMT210618C003400002020-07-20 2:31PM EDT340.0053.000.000.000.00-100.00%
LMT210618C003450002020-07-30 11:02AM EDT345.0058.610.000.000.00-1000.00%
LMT210618C003500002020-07-24 3:59PM EDT350.0058.700.000.000.00-100.00%
LMT210618C003550002020-08-03 12:04PM EDT355.0045.700.000.000.00-100.00%
LMT210618C003600002020-07-22 2:31PM EDT360.0056.500.000.000.00-100.00%
LMT210618C003650002020-07-29 9:39AM EDT365.0045.700.000.000.00-100.00%
LMT210618C003700002020-07-30 10:19AM EDT370.0043.100.000.000.00-1100.00%
LMT210618C003750002020-08-03 12:27PM EDT375.0035.400.000.000.00-100.00%
LMT210618C003800002020-07-24 3:32PM EDT380.0039.500.000.000.00-200.20%
LMT210618C003850002020-08-03 9:58AM EDT385.0029.000.000.000.00-200.39%
LMT210618C003900002020-07-24 10:05AM EDT390.0037.850.000.000.00-200.78%
LMT210618C003950002020-08-03 12:57PM EDT395.0027.000.000.000.00-200.78%
LMT210618C004000002020-07-31 12:50PM EDT400.0024.210.000.000.00-101.56%
LMT210618C004050002020-08-03 11:29AM EDT405.0022.600.000.000.00-101.56%
LMT210618C004150002020-07-09 8:10PM EDT415.0038.600.000.000.00-201.56%
LMT210618C004200002020-07-06 10:20AM EDT420.0016.050.000.000.00-203.13%
LMT210618C004250002020-07-10 3:59PM EDT425.0011.870.000.000.00-103.13%
LMT210618C004350002020-06-24 10:48AM EDT435.0015.7214.5021.300.00-1229.43%
LMT210618C004400002020-07-22 3:26PM EDT440.0019.600.000.000.00-203.13%
LMT210618C004450002020-07-09 8:10PM EDT445.0011.609.7017.300.00--228.18%
LMT210618C004550002020-07-09 8:10PM EDT455.0027.827.6014.700.00--127.77%
LMT210618C004600002020-06-22 11:33AM EDT460.0014.0012.4018.700.00-1631.92%
LMT210618C004650002020-07-27 3:35PM EDT465.009.900.000.000.00-203.13%
LMT210618C004700002020-07-17 10:01AM EDT470.008.570.000.000.00-206.25%
LMT210618C004750002020-07-30 10:42AM EDT475.008.320.000.000.00-106.25%
LMT210618C004800002020-07-30 2:11PM EDT480.007.370.000.000.00-106.25%
LMT210618C004900002020-07-09 8:10PM EDT490.007.400.000.000.00-106.25%
LMT210618C004950002020-06-15 2:18PM EDT495.008.952.359.200.00-2328.54%
LMT210618C005000002020-07-21 12:41PM EDT500.005.700.000.000.00-506.25%
LMT210618C005200002020-07-09 2:50PM EDT520.002.090.000.000.00-4006.25%
LMT210618C005400002020-08-03 12:04PM EDT540.002.300.000.000.00-506.25%
LMT210618C005600002020-08-03 10:03AM EDT560.001.760.000.000.00-15906.25%
LMT210618C005800002020-07-24 9:53AM EDT580.001.800.000.000.00-806.25%
LMT210618C006000002020-08-03 12:09PM EDT600.001.180.000.000.00-18012.50%
LMT210618C006200002020-06-25 11:22AM EDT620.000.900.207.500.00--139.81%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P001400002020-07-09 8:10PM EDT140.004.200.009.000.00-101271.50%
LMT210618P001500002020-07-09 8:10PM EDT150.009.250.000.000.00-2025.00%
LMT210618P001800002020-07-09 8:10PM EDT180.007.500.0010.000.00-1056.73%
LMT210618P001950002020-07-09 8:10PM EDT195.0015.000.0010.000.00-21651.48%
LMT210618P002000002020-07-07 9:30AM EDT200.006.460.000.000.00--012.50%
LMT210618P002050002020-07-09 8:10PM EDT205.004.500.000.000.00-10012.50%
LMT210618P002100002020-07-09 8:10PM EDT210.0030.000.206.000.00--648.92%
LMT210618P002150002020-08-03 9:34AM EDT215.003.000.007.70+3.00-2050.79%
LMT210618P002250002020-08-03 12:18PM EDT225.003.500.000.000.00-32012.50%
LMT210618P002300002020-07-09 8:10PM EDT230.0027.000.258.000.00--246.45%
LMT210618P002400002020-07-09 8:10PM EDT240.008.910.957.900.00-2543.16%
LMT210618P002500002020-07-09 8:10PM EDT250.007.381.859.800.00-52243.12%
LMT210618P002550002020-07-10 1:42PM EDT255.0012.500.000.000.00-1106.25%
LMT210618P002600002020-07-15 10:40AM EDT260.0010.550.000.000.00-106.25%
LMT210618P002650002020-07-09 8:10PM EDT265.0038.005.1011.500.00-2440.89%
LMT210618P002750002020-07-09 8:10PM EDT275.0020.607.4012.600.00--239.23%
LMT210618P002800002020-07-22 1:09PM EDT280.0010.000.000.000.00-106.25%
LMT210618P002850002020-07-10 1:42PM EDT285.0019.400.000.000.00-1506.25%
LMT210618P002900002020-07-28 3:45PM EDT290.0011.000.000.000.00-206.25%
LMT210618P002950002020-07-09 12:50PM EDT295.0023.700.000.000.00-806.25%
LMT210618P003000002020-07-28 3:59PM EDT300.0012.800.000.000.00-206.25%
LMT210618P003050002020-07-22 10:15AM EDT305.0015.600.000.000.00-306.25%
LMT210618P003100002020-07-22 2:23PM EDT310.0015.630.000.000.00-203.13%
LMT210618P003200002020-07-22 2:25PM EDT320.0017.800.000.000.00-203.13%
LMT210618P003250002020-07-09 8:10PM EDT325.0049.500.000.000.00-203.13%
LMT210618P003300002020-07-08 9:52AM EDT330.0031.820.000.000.00-303.13%
LMT210618P003350002020-07-31 11:43AM EDT335.0024.120.000.000.00-303.13%
LMT210618P003400002020-07-16 10:38AM EDT340.0033.050.000.000.00-203.13%
LMT210618P003450002020-07-13 9:53AM EDT345.0040.350.000.000.00-301.56%
LMT210618P003550002020-07-14 10:56AM EDT355.0046.000.000.000.00-101.56%
LMT210618P003600002020-07-28 3:03PM EDT360.0030.000.000.000.00-3000.78%
LMT210618P003650002020-06-15 9:41AM EDT365.0049.1843.5049.700.00-1240.39%
LMT210618P003700002020-07-28 3:01PM EDT370.0034.300.000.000.00-3000.39%
LMT210618P003750002020-07-22 10:42AM EDT375.0040.780.000.000.00-200.20%
LMT210618P003800002020-07-22 10:42AM EDT380.0043.190.000.000.00-300.00%
LMT210618P003850002020-07-06 10:41AM EDT385.0056.700.000.000.00-200.00%
LMT210618P003900002020-07-09 8:10PM EDT390.0022.2045.5051.300.00-11131.27%
LMT210618P003950002020-07-06 10:42AM EDT395.0063.000.000.000.00--00.00%
LMT210618P004000002020-07-28 11:25AM EDT400.0050.400.000.000.00-100.00%
LMT210618P004100002020-07-09 8:10PM EDT410.00157.2756.9064.200.00-2331.41%
LMT210618P004200002020-07-09 8:10PM EDT420.0077.300.000.000.00-100.00%
LMT210618P004300002020-07-09 8:10PM EDT430.0074.800.000.000.00-100.00%
LMT210618P004350002020-07-09 8:10PM EDT435.00138.000.000.000.00--10.00%
LMT210618P004400002020-07-09 8:10PM EDT440.00165.3576.8084.700.00--2030.81%
LMT210618P005000002020-07-09 8:10PM EDT500.0093.00124.60133.500.00-1230.68%
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