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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618C001950002020-07-09 8:10PM EDT195.00187.47185.00194.400.00--072.86%
LMT210618C002000002020-08-28 3:39PM EDT200.00195.50181.20183.500.00-40065.24%
LMT210618C002150002020-07-09 8:10PM EDT215.00168.03165.20174.300.00--164.19%
LMT210618C002200002020-07-09 8:10PM EDT220.00152.11160.10169.400.00-1262.12%
LMT210618C002500002020-08-21 2:21PM EDT250.00139.49146.50149.600.00-21270.33%
LMT210618C002600002020-09-21 3:15PM EDT260.00122.50104.40119.500.00-1137.44%
LMT210618C002750002020-06-24 12:06PM EDT275.0099.10110.10119.300.00--054.72%
LMT210618C002800002020-09-03 3:56PM EDT280.00112.50106.10109.600.00-101046.73%
LMT210618C002850002020-10-02 2:09PM EDT285.00100.7092.4096.700.00-11533.80%
LMT210618C002900002020-07-16 9:37AM EDT290.0087.00103.40107.500.00-1250.17%
LMT210618C002950002020-07-15 1:52PM EDT295.0082.2096.70105.000.00-11053.37%
LMT210618C003000002020-10-05 10:45AM EDT300.0092.3280.5082.800.00-22330.82%
LMT210618C003050002020-07-23 10:16AM EDT305.0094.0086.8093.300.00--247.48%
LMT210618C003100002020-08-14 3:00PM EDT310.0087.7185.6092.900.00-2550.33%
LMT210618C003150002020-07-22 12:08PM EDT315.0083.3478.1085.600.00-3045.93%
LMT210618C003200002020-10-23 2:41PM EDT320.0065.4064.8067.20-1.10-1.65%155129.87%
LMT210618C003250002020-07-09 8:10PM EDT325.0059.3068.5076.700.00-2143.03%
LMT210618C003300002020-10-01 2:57PM EDT330.0065.7056.7061.500.00-9110030.98%
LMT210618C003350002020-07-09 8:10PM EDT335.0059.9061.5071.000.00--143.08%
LMT210618C003400002020-09-25 2:08PM EDT340.0060.5050.0054.200.00-1629.99%
LMT210618C003450002020-09-25 2:08PM EDT345.0057.3545.2051.300.00-11930.07%
LMT210618C003500002020-09-28 10:15AM EDT350.0061.6042.9047.300.00-35929.05%
LMT210618C003550002020-10-21 11:18AM EDT355.0037.3040.9043.700.00-95128.33%
LMT210618C003600002020-10-21 1:35PM EDT360.0034.0038.1042.700.00-1929.78%
LMT210618C003650002020-10-23 9:51AM EDT365.0033.1033.2038.80-0.50-1.49%11228.61%
LMT210618C003700002020-10-22 11:49AM EDT370.0030.3032.5037.100.00-12729.22%
LMT210618C003750002020-10-23 11:37AM EDT375.0029.5028.7034.00+1.50+5.36%23128.56%
LMT210618C003800002020-10-21 10:21AM EDT380.0027.1527.6030.400.00-15627.39%
LMT210618C003850002020-10-21 11:58AM EDT385.0023.8024.3027.800.00-22026.97%
LMT210618C003900002020-10-20 1:38PM EDT390.0026.4022.5025.300.00-910926.53%
LMT210618C003950002020-10-16 3:55PM EDT395.0029.3021.3023.300.00-22026.41%
LMT210618C004000002020-10-23 3:20PM EDT400.0021.0019.5021.40+2.10+11.11%540426.28%
LMT210618C004050002020-10-21 12:22PM EDT405.0016.8017.1022.500.00-77928.62%
LMT210618C004100002020-10-19 1:08PM EDT410.0023.0015.2020.700.00-619428.42%
LMT210618C004150002020-10-20 2:21PM EDT415.0016.0013.9018.900.00-1114528.14%
LMT210618C004200002020-10-21 12:43PM EDT420.0012.0013.3017.400.00-17128.03%
LMT210618C004250002020-10-19 3:49PM EDT425.0016.8010.8014.300.00-52626.35%
LMT210618C004300002020-10-15 3:33PM EDT430.0016.409.0013.100.00-56026.32%
LMT210618C004350002020-10-01 10:06AM EDT435.0014.509.9011.400.00-25025.69%
LMT210618C004400002020-10-21 11:07AM EDT440.008.008.7010.500.00-14925.78%
LMT210618C004450002020-10-06 1:48PM EDT445.0013.207.9010.500.00-4726.75%
LMT210618C004500002020-10-23 10:31AM EDT450.007.304.908.90-3.65-33.33%11925.94%
LMT210618C004550002020-09-29 11:43AM EDT455.0010.606.407.800.00-2425.57%
LMT210618C004600002020-10-19 12:42PM EDT460.007.574.607.800.00-22326.43%
LMT210618C004650002020-10-21 12:42PM EDT465.005.005.307.600.00-52127.02%
LMT210618C004700002020-10-15 2:44PM EDT470.007.702.756.600.00-25726.56%
LMT210618C004750002020-10-20 2:51PM EDT475.005.504.206.500.00-93227.22%
LMT210618C004800002020-09-30 2:43PM EDT480.006.803.706.000.00-62727.30%
LMT210618C004850002020-10-20 12:32PM EDT485.004.503.304.400.00-102225.63%
LMT210618C004900002020-10-19 3:10PM EDT490.004.602.955.100.00-52327.44%
LMT210618C004950002020-10-05 11:39AM EDT495.005.302.654.500.00-22027.18%
LMT210618C005000002020-10-14 10:33AM EDT500.005.202.454.100.00-29527.17%
LMT210618C005200002020-10-14 12:49PM EDT520.003.401.552.450.00-14226.35%
LMT210618C005400002020-10-21 9:30AM EDT540.001.701.051.950.00-109827.28%
LMT210618C005600002020-10-21 9:42AM EDT560.001.400.702.350.00-128830.44%
LMT210618C005800002020-10-20 9:34AM EDT580.001.000.102.050.00-620131.58%
LMT210618C006000002020-09-09 1:35PM EDT600.001.250.301.950.00-929733.14%
LMT210618C006200002020-10-20 1:02PM EDT620.000.500.001.450.00-2133.13%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P001400002020-09-28 9:59AM EDT140.000.600.202.400.00-11864.44%
LMT210618P001500002020-10-21 3:00PM EDT150.001.130.302.250.00-91560.08%
LMT210618P001600002020-09-21 12:08AM EDT160.000.910.000.000.00--125.00%
LMT210618P001700002020-10-20 12:31PM EDT170.001.360.453.80+1.36--057.76%
LMT210618P001800002020-07-09 8:10PM EDT180.007.500.0010.000.00-1065.37%
LMT210618P001850002020-10-21 1:17PM EDT185.002.000.753.000.00-15651.00%
LMT210618P001900002020-09-24 12:52PM EDT190.003.150.952.950.00-228554.11%
LMT210618P001950002020-07-09 8:10PM EDT195.0015.000.0010.000.00-21659.27%
LMT210618P002000002020-09-28 10:47AM EDT200.002.201.253.500.00-41452.58%
LMT210618P002050002020-07-09 8:10PM EDT205.004.500.0010.000.00-101355.45%
LMT210618P002100002020-07-09 8:10PM EDT210.0030.000.206.000.00--656.28%
LMT210618P002150002020-08-11 11:25AM EDT215.001.501.653.500.00-4647.42%
LMT210618P002200002020-10-22 11:39AM EDT220.003.101.154.50+3.10--148.70%
LMT210618P002250002020-10-21 3:24PM EDT225.003.702.205.300.00-23049.09%
LMT210618P002300002020-09-30 1:06PM EDT230.003.801.207.100.00-2451.49%
LMT210618P002350002020-09-25 3:21PM EDT235.004.502.105.300.00-2745.70%
LMT210618P002400002020-09-15 2:51PM EDT240.003.702.506.100.00-1545.85%
LMT210618P002450002020-10-21 3:23PM EDT245.005.201.655.300.00-22542.44%
LMT210618P002500002020-10-22 3:28PM EDT250.005.304.906.600.00-44043.57%
LMT210618P002550002020-10-21 3:23PM EDT255.006.104.406.200.00-244341.14%
LMT210618P002600002020-10-22 3:11PM EDT260.006.204.006.500.00-13240.13%
LMT210618P002650002020-10-20 3:01PM EDT265.006.654.607.900.00-435741.05%
LMT210618P002700002020-10-20 3:20PM EDT270.007.304.707.700.00-344539.08%
LMT210618P002750002020-09-30 1:41PM EDT275.008.006.308.400.00-21038.63%
LMT210618P002800002020-10-23 1:42PM EDT280.008.307.009.70-0.80-8.79%201639.00%
LMT210618P002850002020-10-21 9:36AM EDT285.009.906.309.700.00-42537.36%
LMT210618P002900002020-09-15 11:00AM EDT290.008.608.8010.200.00-3836.44%
LMT210618P002950002020-10-16 2:19PM EDT295.009.609.2014.500.00-14940.36%
LMT210618P003000002020-10-14 2:36PM EDT300.0010.509.7013.700.00-28937.63%
LMT210618P003050002020-10-21 12:35PM EDT305.0014.0011.0013.400.00-123335.55%
LMT210618P003100002020-10-21 3:08PM EDT310.0015.0010.8014.900.00-54835.59%
LMT210618P003150002020-10-21 10:56AM EDT315.0016.1013.0016.100.00-41335.19%
LMT210618P003200002020-10-20 1:45PM EDT320.0015.8014.8017.300.00-311834.71%
LMT210618P003250002020-10-22 9:40AM EDT325.0019.7016.4018.400.00-21434.06%
LMT210618P003300002020-10-21 3:08PM EDT330.0020.5016.5019.800.00-13033.64%
LMT210618P003350002020-10-19 3:08PM EDT335.0020.0019.3022.700.00-15234.60%
LMT210618P003400002020-10-22 3:50PM EDT340.0023.0020.6023.700.00-44133.63%
LMT210618P003450002020-10-21 12:18PM EDT345.0026.3022.5026.800.00-102834.52%
LMT210618P003500002020-10-21 3:00PM EDT350.0027.8024.8026.500.00-59032.25%
LMT210618P003550002020-10-20 12:20PM EDT355.0027.8026.4029.200.00-1825032.60%
LMT210618P003600002020-10-21 3:43PM EDT360.0032.3028.4031.500.00-39032.50%
LMT210618P003650002020-10-21 11:06AM EDT365.0035.3030.8033.600.00-41232.15%
LMT210618P003700002020-10-23 12:04PM EDT370.0034.7933.2034.90-3.61-9.40%13031.04%
LMT210618P003750002020-10-22 1:06PM EDT375.0039.5735.9038.600.00-1931.87%
LMT210618P003800002020-10-20 11:05AM EDT380.0038.1237.9040.900.00-102431.44%
LMT210618P003850002020-10-07 10:22AM EDT385.0042.3040.8046.300.00-2633.50%
LMT210618P003900002020-10-19 3:30PM EDT390.0041.3043.7049.300.00-214133.48%
LMT210618P003950002020-10-22 1:05PM EDT395.0052.2646.9050.000.00-11831.47%
LMT210618P004000002020-10-20 11:16AM EDT400.0049.5050.2054.900.00-12032.89%
LMT210618P004050002020-09-23 12:21PM EDT405.0048.3053.4056.500.00--431.47%
LMT210618P004100002020-09-28 1:11PM EDT410.0050.0054.1059.700.00-2631.31%
LMT210618P004150002020-08-17 12:02AM EDT415.0052.0046.0052.900.00--122.13%
LMT210618P004200002020-08-31 10:03AM EDT420.0057.0059.9064.300.00-1129.16%
LMT210618P004300002020-09-24 9:30AM EDT430.0069.0071.2074.900.00-1032.04%
LMT210618P004350002020-07-09 8:10PM EDT435.00138.0073.3081.200.00--134.35%
LMT210618P004400002020-07-09 8:10PM EDT440.00165.3576.8084.700.00--2034.08%
LMT210618P005000002020-09-14 12:24PM EDT500.00115.40115.00131.000.00-1129.23%
LMT210618P005400002020-10-09 11:46AM EDT540.00159.40169.60176.500.00-51042.20%
LMT210618P006000002020-10-09 11:46AM EDT600.00217.60228.80235.200.00-1147.74%
LMT210618P006200002020-10-22 11:15AM EDT620.00258.20249.20254.90+258.20--449.46%