UK Markets open in 1 hr 10 mins
NIKKEI 225
22,573.21+377.83(+1.70%)HANG SENG
24,674.00+215.87(+0.88%)CRUDE OIL
40.72-0.29(-0.71%)
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
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618C00195000 | 2020-07-09 8:10PM EDT | 195.00 | 187.47 | 185.00 | 194.40 | 0.00 | - | - | 0 | 57.58% |
| LMT210618C00200000 | 2020-07-29 12:22PM EDT | 200.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT210618C00215000 | 2020-07-09 8:10PM EDT | 215.00 | 168.03 | 165.20 | 174.30 | 0.00 | - | - | 1 | 50.66% |
| LMT210618C00220000 | 2020-07-09 8:10PM EDT | 220.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00250000 | 2020-07-31 12:04PM EDT | 250.00 | 126.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT210618C00275000 | 2020-06-24 12:06PM EDT | 275.00 | 99.10 | 110.10 | 119.30 | 0.00 | - | - | 0 | 44.61% |
| LMT210618C00285000 | 2020-07-28 3:30PM EDT | 285.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT210618C00290000 | 2020-07-16 9:37AM EDT | 290.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00310000 | 2020-07-22 3:22PM EDT | 310.00 | 93.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00315000 | 2020-07-22 12:08PM EDT | 315.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210618C00325000 | 2020-07-09 8:10PM EDT | 325.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210618C00330000 | 2020-07-09 8:10PM EDT | 330.00 | 76.67 | 64.70 | 73.60 | 0.00 | - | 5 | 8 | 35.30% |
| LMT210618C00335000 | 2020-07-09 8:10PM EDT | 335.00 | 59.90 | 61.50 | 71.00 | 0.00 | - | - | 1 | 35.57% |
| LMT210618C00340000 | 2020-07-20 2:31PM EDT | 340.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00345000 | 2020-07-30 11:02AM EDT | 345.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT210618C00350000 | 2020-07-24 3:59PM EDT | 350.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00355000 | 2020-08-03 12:04PM EDT | 355.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00360000 | 2020-07-22 2:31PM EDT | 360.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00365000 | 2020-07-29 9:39AM EDT | 365.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00370000 | 2020-07-30 10:19AM EDT | 370.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT210618C00375000 | 2020-08-03 12:27PM EDT | 375.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00380000 | 2020-07-24 3:32PM EDT | 380.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LMT210618C00385000 | 2020-08-03 9:58AM EDT | 385.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LMT210618C00390000 | 2020-07-24 10:05AM EDT | 390.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT210618C00395000 | 2020-08-03 12:57PM EDT | 395.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT210618C00400000 | 2020-07-31 12:50PM EDT | 400.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT210618C00405000 | 2020-08-03 11:29AM EDT | 405.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT210618C00415000 | 2020-07-09 8:10PM EDT | 415.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT210618C00420000 | 2020-07-06 10:20AM EDT | 420.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618C00425000 | 2020-07-10 3:59PM EDT | 425.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT210618C00435000 | 2020-06-24 10:48AM EDT | 435.00 | 15.72 | 14.50 | 21.30 | 0.00 | - | 1 | 2 | 29.43% |
| LMT210618C00440000 | 2020-07-22 3:26PM EDT | 440.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618C00445000 | 2020-07-09 8:10PM EDT | 445.00 | 11.60 | 9.70 | 17.30 | 0.00 | - | - | 2 | 28.18% |
| LMT210618C00455000 | 2020-07-09 8:10PM EDT | 455.00 | 27.82 | 7.60 | 14.70 | 0.00 | - | - | 1 | 27.77% |
| LMT210618C00460000 | 2020-06-22 11:33AM EDT | 460.00 | 14.00 | 12.40 | 18.70 | 0.00 | - | 1 | 6 | 31.92% |
| LMT210618C00465000 | 2020-07-27 3:35PM EDT | 465.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618C00470000 | 2020-07-17 10:01AM EDT | 470.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT210618C00475000 | 2020-07-30 10:42AM EDT | 475.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618C00480000 | 2020-07-30 2:11PM EDT | 480.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618C00490000 | 2020-07-09 8:10PM EDT | 490.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618C00495000 | 2020-06-15 2:18PM EDT | 495.00 | 8.95 | 2.35 | 9.20 | 0.00 | - | 2 | 3 | 28.54% |
| LMT210618C00500000 | 2020-07-21 12:41PM EDT | 500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT210618C00520000 | 2020-07-09 2:50PM EDT | 520.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| LMT210618C00540000 | 2020-08-03 12:04PM EDT | 540.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT210618C00560000 | 2020-08-03 10:03AM EDT | 560.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| LMT210618C00580000 | 2020-07-24 9:53AM EDT | 580.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LMT210618C00600000 | 2020-08-03 12:09PM EDT | 600.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LMT210618C00620000 | 2020-06-25 11:22AM EDT | 620.00 | 0.90 | 0.20 | 7.50 | 0.00 | - | - | 1 | 39.81% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00140000 | 2020-07-09 8:10PM EDT | 140.00 | 4.20 | 0.00 | 9.00 | 0.00 | - | 10 | 12 | 71.50% |
| LMT210618P00150000 | 2020-07-09 8:10PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT210618P00180000 | 2020-07-09 8:10PM EDT | 180.00 | 7.50 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 56.73% |
| LMT210618P00195000 | 2020-07-09 8:10PM EDT | 195.00 | 15.00 | 0.00 | 10.00 | 0.00 | - | 2 | 16 | 51.48% |
| LMT210618P00200000 | 2020-07-07 9:30AM EDT | 200.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT210618P00205000 | 2020-07-09 8:10PM EDT | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT210618P00210000 | 2020-07-09 8:10PM EDT | 210.00 | 30.00 | 0.20 | 6.00 | 0.00 | - | - | 6 | 48.92% |
| LMT210618P00215000 | 2020-08-03 9:34AM EDT | 215.00 | 3.00 | 0.00 | 7.70 | +3.00 | - | 2 | 0 | 50.79% |
| LMT210618P00225000 | 2020-08-03 12:18PM EDT | 225.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LMT210618P00230000 | 2020-07-09 8:10PM EDT | 230.00 | 27.00 | 0.25 | 8.00 | 0.00 | - | - | 2 | 46.45% |
| LMT210618P00240000 | 2020-07-09 8:10PM EDT | 240.00 | 8.91 | 0.95 | 7.90 | 0.00 | - | 2 | 5 | 43.16% |
| LMT210618P00250000 | 2020-07-09 8:10PM EDT | 250.00 | 7.38 | 1.85 | 9.80 | 0.00 | - | 5 | 22 | 43.12% |
| LMT210618P00255000 | 2020-07-10 1:42PM EDT | 255.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT210618P00260000 | 2020-07-15 10:40AM EDT | 260.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618P00265000 | 2020-07-09 8:10PM EDT | 265.00 | 38.00 | 5.10 | 11.50 | 0.00 | - | 2 | 4 | 40.89% |
| LMT210618P00275000 | 2020-07-09 8:10PM EDT | 275.00 | 20.60 | 7.40 | 12.60 | 0.00 | - | - | 2 | 39.23% |
| LMT210618P00280000 | 2020-07-22 1:09PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210618P00285000 | 2020-07-10 1:42PM EDT | 285.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LMT210618P00290000 | 2020-07-28 3:45PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT210618P00295000 | 2020-07-09 12:50PM EDT | 295.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LMT210618P00300000 | 2020-07-28 3:59PM EDT | 300.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT210618P00305000 | 2020-07-22 10:15AM EDT | 305.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT210618P00310000 | 2020-07-22 2:23PM EDT | 310.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618P00320000 | 2020-07-22 2:25PM EDT | 320.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618P00325000 | 2020-07-09 8:10PM EDT | 325.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618P00330000 | 2020-07-08 9:52AM EDT | 330.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT210618P00335000 | 2020-07-31 11:43AM EDT | 335.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT210618P00340000 | 2020-07-16 10:38AM EDT | 340.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210618P00345000 | 2020-07-13 9:53AM EDT | 345.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT210618P00355000 | 2020-07-14 10:56AM EDT | 355.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT210618P00360000 | 2020-07-28 3:03PM EDT | 360.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| LMT210618P00365000 | 2020-06-15 9:41AM EDT | 365.00 | 49.18 | 43.50 | 49.70 | 0.00 | - | 1 | 2 | 40.39% |
| LMT210618P00370000 | 2020-07-28 3:01PM EDT | 370.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| LMT210618P00375000 | 2020-07-22 10:42AM EDT | 375.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LMT210618P00380000 | 2020-07-22 10:42AM EDT | 380.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210618P00385000 | 2020-07-06 10:41AM EDT | 385.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210618P00390000 | 2020-07-09 8:10PM EDT | 390.00 | 22.20 | 45.50 | 51.30 | 0.00 | - | 1 | 11 | 31.27% |
| LMT210618P00395000 | 2020-07-06 10:42AM EDT | 395.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618P00400000 | 2020-07-28 11:25AM EDT | 400.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618P00410000 | 2020-07-09 8:10PM EDT | 410.00 | 157.27 | 56.90 | 64.20 | 0.00 | - | 2 | 3 | 31.41% |
| LMT210618P00420000 | 2020-07-09 8:10PM EDT | 420.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618P00430000 | 2020-07-09 8:10PM EDT | 430.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618P00435000 | 2020-07-09 8:10PM EDT | 435.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT210618P00440000 | 2020-07-09 8:10PM EDT | 440.00 | 165.35 | 76.80 | 84.70 | 0.00 | - | - | 20 | 30.81% |
| LMT210618P00500000 | 2020-07-09 8:10PM EDT | 500.00 | 93.00 | 124.60 | 133.50 | 0.00 | - | 1 | 2 | 30.68% |
© 2020 Verizon Media. All rights reserved.
