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
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618C00195000 | 2020-07-09 3:55PM EST | 195.00 | 187.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618C00200000 | 2020-08-28 2:39PM EST | 200.00 | 195.50 | 181.20 | 183.50 | 0.00 | - | 40 | 0 | 150.87% |
| LMT210618C00215000 | 2020-11-27 12:47PM EST | 215.00 | 159.78 | 136.00 | 139.30 | 0.00 | - | 24 | 0 | 78.67% |
| LMT210618C00220000 | 2021-01-08 12:11PM EST | 220.00 | 117.51 | 118.60 | 124.90 | 0.00 | - | 2 | 2 | 55.81% |
| LMT210618C00225000 | 2020-11-27 12:47PM EST | 225.00 | 149.86 | 126.70 | 128.90 | 0.00 | - | 51 | 0 | 73.32% |
| LMT210618C00230000 | 2020-11-27 12:54PM EST | 230.00 | 145.21 | 122.00 | 125.20 | 0.00 | - | 45 | 0 | 72.24% |
| LMT210618C00245000 | 2021-01-04 10:59AM EST | 245.00 | 103.90 | 94.60 | 100.10 | 0.00 | - | 25 | 2 | 45.39% |
| LMT210618C00250000 | 2021-01-20 9:32AM EST | 250.00 | 93.00 | 89.70 | 95.60 | 0.00 | - | 5 | 5 | 44.55% |
| LMT210618C00255000 | 2020-11-27 12:10PM EST | 255.00 | 119.22 | 97.20 | 100.00 | 0.00 | - | 25 | 0 | 58.88% |
| LMT210618C00260000 | 2020-12-28 10:22AM EST | 260.00 | 97.86 | 80.20 | 86.00 | 0.00 | - | 1 | 16 | 41.27% |
| LMT210618C00265000 | 2020-11-30 11:23AM EST | 265.00 | 106.80 | 88.50 | 94.70 | 0.00 | - | - | 1 | 58.93% |
| LMT210618C00270000 | 2021-01-11 3:38PM EST | 270.00 | 70.40 | 70.20 | 76.20 | 0.00 | - | 13 | 15 | 37.52% |
| LMT210618C00275000 | 2021-01-22 3:01PM EST | 275.00 | 69.30 | 67.20 | 69.40 | -11.93 | -14.69% | 1 | 8 | 31.57% |
| LMT210618C00280000 | 2021-01-15 10:07AM EST | 280.00 | 69.50 | 62.10 | 65.00 | 0.00 | - | 1 | 22 | 30.95% |
| LMT210618C00285000 | 2021-01-19 12:52PM EST | 285.00 | 63.58 | 58.00 | 60.30 | 0.00 | - | 2 | 24 | 29.60% |
| LMT210618C00290000 | 2021-01-21 10:41AM EST | 290.00 | 55.80 | 53.30 | 56.60 | 0.00 | - | 2 | 7 | 30.03% |
| LMT210618C00295000 | 2021-01-08 12:10PM EST | 295.00 | 49.43 | 49.90 | 51.50 | 0.00 | - | 1 | 2 | 27.80% |
| LMT210618C00300000 | 2021-01-22 2:22PM EST | 300.00 | 46.92 | 45.10 | 47.50 | +0.47 | +1.01% | 6 | 125 | 27.38% |
| LMT210618C00305000 | 2021-01-22 2:22PM EST | 305.00 | 43.08 | 42.30 | 43.70 | -0.32 | -0.74% | 7 | 7 | 27.09% |
| LMT210618C00310000 | 2021-01-15 11:46AM EST | 310.00 | 47.30 | 38.30 | 40.70 | 0.00 | - | 2 | 14 | 27.73% |
| LMT210618C00315000 | 2021-01-20 9:39AM EST | 315.00 | 35.66 | 35.40 | 38.30 | 0.00 | - | 1 | 3 | 28.88% |
| LMT210618C00320000 | 2021-01-21 3:37PM EST | 320.00 | 32.40 | 31.30 | 33.40 | 0.00 | - | 4 | 121 | 26.51% |
| LMT210618C00325000 | 2021-01-22 3:45PM EST | 325.00 | 30.30 | 28.70 | 31.10 | -0.80 | -2.57% | 2 | 10 | 27.32% |
| LMT210618C00330000 | 2021-01-22 11:50AM EST | 330.00 | 26.52 | 26.10 | 28.10 | -1.48 | -5.29% | 10 | 157 | 27.03% |
| LMT210618C00335000 | 2021-01-22 3:54PM EST | 335.00 | 24.12 | 23.30 | 24.30 | -0.68 | -2.74% | 6 | 38 | 25.59% |
| LMT210618C00340000 | 2021-01-22 3:50PM EST | 340.00 | 21.70 | 20.60 | 22.70 | +0.50 | +2.36% | 102 | 160 | 26.56% |
| LMT210618C00345000 | 2021-01-22 2:53PM EST | 345.00 | 19.20 | 18.50 | 19.30 | +0.40 | +2.13% | 22 | 534 | 25.21% |
| LMT210618C00350000 | 2021-01-22 3:20PM EST | 350.00 | 17.00 | 16.20 | 17.30 | +0.60 | +3.66% | 10 | 253 | 25.29% |
| LMT210618C00355000 | 2021-01-22 11:19AM EST | 355.00 | 14.20 | 14.30 | 15.00 | -0.23 | -1.59% | 2 | 300 | 24.81% |
| LMT210618C00360000 | 2021-01-22 3:54PM EST | 360.00 | 13.00 | 11.60 | 13.30 | +0.25 | +1.96% | 22 | 613 | 24.84% |
| LMT210618C00365000 | 2021-01-22 2:55PM EST | 365.00 | 11.50 | 10.80 | 11.50 | +0.10 | +0.88% | 14 | 214 | 24.54% |
| LMT210618C00370000 | 2021-01-22 3:58PM EST | 370.00 | 9.90 | 9.20 | 10.20 | +0.30 | +3.12% | 11 | 205 | 24.67% |
| LMT210618C00375000 | 2021-01-22 3:54PM EST | 375.00 | 8.50 | 8.10 | 8.60 | +0.20 | +2.41% | 11 | 152 | 24.22% |
| LMT210618C00380000 | 2021-01-22 12:40PM EST | 380.00 | 7.20 | 6.90 | 8.10 | 0.00 | - | 27 | 157 | 25.10% |
| LMT210618C00385000 | 2021-01-22 9:55AM EST | 385.00 | 6.20 | 6.00 | 6.70 | -0.10 | -1.59% | 1 | 257 | 24.54% |
| LMT210618C00390000 | 2021-01-22 2:52PM EST | 390.00 | 5.60 | 4.10 | 5.60 | +0.17 | +3.13% | 5 | 191 | 24.20% |
| LMT210618C00395000 | 2021-01-22 9:49AM EST | 395.00 | 4.76 | 4.40 | 4.80 | +0.26 | +5.78% | 5 | 167 | 24.15% |
| LMT210618C00400000 | 2021-01-22 3:59PM EST | 400.00 | 4.05 | 3.80 | 4.10 | +0.05 | +1.25% | 135 | 1,576 | 24.11% |
| LMT210618C00405000 | 2021-01-22 3:55PM EST | 405.00 | 3.46 | 3.20 | 3.60 | -0.14 | -3.89% | 85 | 115 | 24.29% |
| LMT210618C00410000 | 2021-01-22 3:45PM EST | 410.00 | 3.10 | 2.75 | 3.20 | +0.10 | +3.33% | 11 | 252 | 24.56% |
| LMT210618C00415000 | 2021-01-22 9:45AM EST | 415.00 | 2.50 | 2.35 | 3.00 | -0.20 | -7.41% | 4 | 198 | 25.19% |
| LMT210618C00420000 | 2021-01-21 3:47PM EST | 420.00 | 2.25 | 2.10 | 2.40 | 0.00 | - | 1 | 239 | 24.74% |
| LMT210618C00425000 | 2021-01-21 11:40AM EST | 425.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 11 | 55 | 24.90% |
| LMT210618C00430000 | 2021-01-19 3:50PM EST | 430.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 1 | 113 | 25.10% |
| LMT210618C00435000 | 2021-01-21 3:46PM EST | 435.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 2 | 313 | 25.18% |
| LMT210618C00440000 | 2021-01-22 3:59PM EST | 440.00 | 1.35 | 0.75 | 1.45 | -0.04 | -2.88% | 12 | 106 | 25.53% |
| LMT210618C00445000 | 2021-01-20 11:28AM EST | 445.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | 3 | 21 | 25.59% |
| LMT210618C00450000 | 2021-01-22 2:00PM EST | 450.00 | 1.10 | 0.90 | 1.20 | +0.03 | +2.80% | 14 | 143 | 26.20% |
| LMT210618C00455000 | 2021-01-21 10:30AM EST | 455.00 | 1.10 | 0.80 | 2.25 | 0.00 | - | 2 | 38 | 30.80% |
| LMT210618C00460000 | 2021-01-19 11:28AM EST | 460.00 | 1.30 | 0.55 | 1.75 | 0.00 | - | 5 | 54 | 29.97% |
| LMT210618C00465000 | 2021-01-15 1:06PM EST | 465.00 | 1.20 | 0.05 | 2.25 | 0.00 | - | 7 | 47 | 32.48% |
| LMT210618C00470000 | 2021-01-20 10:08AM EST | 470.00 | 1.00 | 0.10 | 2.25 | 0.00 | - | 1 | 70 | 33.31% |
| LMT210618C00475000 | 2021-01-20 11:48AM EST | 475.00 | 0.84 | 0.05 | 1.35 | 0.00 | - | 1 | 90 | 30.74% |
| LMT210618C00480000 | 2021-01-14 12:46PM EST | 480.00 | 0.97 | 0.50 | 2.20 | 0.00 | - | 2 | 48 | 34.74% |
| LMT210618C00485000 | 2021-01-19 9:30AM EST | 485.00 | 0.90 | 0.05 | 1.10 | 0.00 | - | 4 | 63 | 31.03% |
| LMT210618C00490000 | 2020-12-24 12:07PM EST | 490.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 2 | 55 | 36.46% |
| LMT210618C00495000 | 2020-11-19 2:07PM EST | 495.00 | 1.85 | 0.15 | 1.50 | 0.00 | - | 4 | 25 | 34.33% |
| LMT210618C00500000 | 2021-01-08 10:37AM EST | 500.00 | 0.56 | 0.05 | 1.25 | 0.00 | - | 10 | 108 | 33.88% |
| LMT210618C00520000 | 2020-12-28 10:55AM EST | 520.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 62 | 40.09% |
| LMT210618C00540000 | 2020-12-17 9:57AM EST | 540.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 98 | 42.58% |
| LMT210618C00560000 | 2021-01-08 10:55AM EST | 560.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 289 | 37.87% |
| LMT210618C00580000 | 2021-01-20 9:51AM EST | 580.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 7 | 181 | 40.43% |
| LMT210618C00600000 | 2021-01-13 2:05PM EST | 600.00 | 0.11 | 0.05 | 1.70 | 0.00 | - | 29 | 221 | 48.43% |
| LMT210618C00620000 | 2020-12-22 9:36AM EST | 620.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 48.08% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00140000 | 2021-01-11 2:39PM EST | 140.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 1 | 18 | 64.31% |
| LMT210618P00150000 | 2021-01-11 3:05PM EST | 150.00 | 0.49 | 0.00 | 1.60 | 0.00 | - | 2 | 25 | 65.04% |
| LMT210618P00155000 | 2020-10-30 2:50PM EST | 155.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 58.77% |
| LMT210618P00160000 | 2020-12-28 9:33AM EST | 160.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 3 | 55.76% |
| LMT210618P00170000 | 2020-11-04 10:45AM EST | 170.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 52.05% |
| LMT210618P00175000 | 2020-12-22 3:13PM EST | 175.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | - | 2 | 54.42% |
| LMT210618P00180000 | 2021-01-05 9:31AM EST | 180.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 54.93% |
| LMT210618P00185000 | 2020-10-21 12:17PM EST | 185.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 1 | 56 | 55.19% |
| LMT210618P00190000 | 2021-01-15 12:26PM EST | 190.00 | 0.91 | 0.00 | 2.25 | 0.00 | - | 3 | 85 | 50.81% |
| LMT210618P00195000 | 2020-07-09 3:55PM EST | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210618P00200000 | 2020-09-28 9:47AM EST | 200.00 | 2.20 | 2.55 | 3.90 | 0.00 | - | 4 | 14 | 58.41% |
| LMT210618P00205000 | 2020-07-09 3:55PM EST | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT210618P00210000 | 2021-01-19 9:50AM EST | 210.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 49.62% |
| LMT210618P00215000 | 2020-08-11 10:25AM EST | 215.00 | 1.50 | 0.20 | 3.50 | 0.00 | - | 4 | 6 | 52.84% |
| LMT210618P00220000 | 2020-11-11 3:05PM EST | 220.00 | 2.40 | 0.45 | 3.30 | 0.00 | - | 2 | 3 | 49.94% |
| LMT210618P00225000 | 2020-10-21 2:24PM EST | 225.00 | 3.70 | 0.00 | 2.45 | 0.00 | - | 2 | 30 | 44.51% |
| LMT210618P00230000 | 2021-01-13 10:55AM EST | 230.00 | 1.26 | 1.30 | 2.70 | 0.00 | - | 1 | 6 | 43.57% |
| LMT210618P00235000 | 2021-01-13 3:15PM EST | 235.00 | 1.50 | 1.00 | 1.95 | 0.00 | - | 2 | 28 | 38.56% |
| LMT210618P00240000 | 2021-01-11 10:40AM EST | 240.00 | 2.65 | 1.90 | 2.10 | 0.00 | - | 2 | 11 | 37.39% |
| LMT210618P00245000 | 2021-01-08 3:59PM EST | 245.00 | 3.00 | 2.10 | 2.55 | 0.00 | - | 3 | 34 | 37.29% |
| LMT210618P00250000 | 2021-01-21 2:34PM EST | 250.00 | 2.65 | 2.45 | 2.65 | 0.00 | - | 1 | 103 | 35.80% |
| LMT210618P00255000 | 2021-01-12 3:08PM EST | 255.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 2 | 103 | 35.11% |
| LMT210618P00260000 | 2021-01-21 2:23PM EST | 260.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 2 | 173 | 35.00% |
| LMT210618P00265000 | 2021-01-12 3:58PM EST | 265.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 1 | 146 | 33.92% |
| LMT210618P00270000 | 2021-01-21 3:54PM EST | 270.00 | 4.40 | 4.10 | 5.00 | 0.00 | - | 31 | 207 | 34.65% |
| LMT210618P00275000 | 2021-01-21 1:00PM EST | 275.00 | 5.10 | 4.70 | 5.40 | 0.00 | - | 1 | 74 | 33.55% |
| LMT210618P00280000 | 2021-01-22 10:21AM EST | 280.00 | 5.70 | 5.20 | 5.90 | -0.10 | -1.72% | 1 | 172 | 32.58% |
| LMT210618P00285000 | 2021-01-21 12:40PM EST | 285.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 1 | 102 | 31.89% |
| LMT210618P00290000 | 2021-01-22 10:52AM EST | 290.00 | 7.40 | 7.10 | 7.50 | -0.20 | -2.63% | 1 | 79 | 31.43% |
| LMT210618P00295000 | 2021-01-22 2:20PM EST | 295.00 | 8.50 | 8.10 | 10.60 | -0.20 | -2.30% | 4 | 255 | 34.32% |
| LMT210618P00300000 | 2021-01-22 2:20PM EST | 300.00 | 9.65 | 9.20 | 11.10 | -0.15 | -1.53% | 7 | 313 | 32.79% |
| LMT210618P00305000 | 2021-01-22 2:40PM EST | 305.00 | 10.60 | 10.40 | 14.00 | -0.60 | -5.36% | 1 | 254 | 34.60% |
| LMT210618P00310000 | 2021-01-22 1:43PM EST | 310.00 | 12.30 | 11.80 | 13.50 | -0.40 | -3.15% | 9 | 184 | 31.46% |
| LMT210618P00315000 | 2021-01-22 12:30PM EST | 315.00 | 13.80 | 12.90 | 15.50 | -0.23 | -1.64% | 20 | 796 | 31.63% |
| LMT210618P00320000 | 2021-01-21 2:36PM EST | 320.00 | 15.90 | 14.70 | 16.10 | 0.00 | - | 2 | 464 | 29.83% |
| LMT210618P00325000 | 2021-01-22 3:07PM EST | 325.00 | 17.09 | 17.30 | 17.90 | -0.91 | -5.06% | 8 | 120 | 29.42% |
| LMT210618P00330000 | 2021-01-22 1:43PM EST | 330.00 | 20.10 | 19.20 | 20.20 | +0.10 | +0.50% | 4 | 378 | 29.43% |
| LMT210618P00335000 | 2021-01-22 9:43AM EST | 335.00 | 23.30 | 21.70 | 22.30 | +2.45 | +11.75% | 1 | 106 | 29.02% |
| LMT210618P00340000 | 2021-01-22 2:31PM EST | 340.00 | 24.30 | 22.90 | 24.80 | -0.65 | -2.61% | 8 | 317 | 28.89% |
| LMT210618P00345000 | 2021-01-20 9:36AM EST | 345.00 | 27.25 | 26.20 | 27.90 | 0.00 | - | 2 | 180 | 29.28% |
| LMT210618P00350000 | 2021-01-19 10:48AM EST | 350.00 | 26.50 | 29.90 | 30.50 | 0.00 | - | 2 | 184 | 28.91% |
| LMT210618P00355000 | 2021-01-12 12:13PM EST | 355.00 | 29.27 | 32.60 | 33.60 | 0.00 | - | 45 | 331 | 28.94% |
| LMT210618P00360000 | 2021-01-19 1:27PM EST | 360.00 | 33.59 | 35.30 | 36.80 | 0.00 | - | 3 | 95 | 28.93% |
| LMT210618P00365000 | 2021-01-04 12:37PM EST | 365.00 | 39.90 | 39.00 | 41.30 | 0.00 | - | 2 | 32 | 30.31% |
| LMT210618P00370000 | 2021-01-19 9:49AM EST | 370.00 | 35.65 | 41.30 | 44.80 | 0.00 | - | 1 | 94 | 30.36% |
| LMT210618P00375000 | 2021-01-19 12:22PM EST | 375.00 | 44.70 | 45.40 | 48.40 | 0.00 | - | 1 | 33 | 30.38% |
| LMT210618P00380000 | 2021-01-19 12:53PM EST | 380.00 | 47.50 | 49.70 | 52.30 | 0.00 | - | 1 | 49 | 30.65% |
| LMT210618P00385000 | 2020-11-25 3:38PM EST | 385.00 | 34.60 | 45.90 | 47.70 | 0.00 | - | 2 | 8 | 17.48% |
| LMT210618P00390000 | 2021-01-13 10:35AM EST | 390.00 | 58.10 | 58.40 | 60.50 | 0.00 | - | 1 | 44 | 31.35% |
| LMT210618P00395000 | 2021-01-19 12:45PM EST | 395.00 | 59.90 | 62.30 | 64.70 | 0.00 | - | 1 | 20 | 31.67% |
| LMT210618P00400000 | 2021-01-14 3:09PM EST | 400.00 | 58.10 | 66.80 | 69.10 | 0.00 | - | 2 | 28 | 32.18% |
| LMT210618P00405000 | 2020-12-30 3:23PM EST | 405.00 | 60.38 | 70.80 | 74.10 | 0.00 | - | 10 | 14 | 33.53% |
| LMT210618P00410000 | 2021-01-15 10:55AM EST | 410.00 | 70.10 | 75.80 | 78.40 | 0.00 | - | 4 | 8 | 33.76% |
| LMT210618P00415000 | 2020-08-16 11:02PM EST | 415.00 | 52.00 | 48.00 | 51.60 | 0.00 | - | - | 1 | 0.00% |
| LMT210618P00420000 | 2020-08-31 9:03AM EST | 420.00 | 57.00 | 59.90 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| LMT210618P00430000 | 2020-09-24 8:30AM EST | 430.00 | 69.00 | 71.20 | 74.90 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618P00435000 | 2020-07-09 3:55PM EST | 435.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT210618P00440000 | 2020-07-09 3:55PM EST | 440.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618P00500000 | 2020-10-26 1:26PM EST | 500.00 | 140.80 | 125.10 | 132.60 | 0.00 | - | 2 | 3 | 0.00% |
| LMT210618P00540000 | 2020-11-06 3:49PM EST | 540.00 | 184.00 | 176.10 | 180.60 | 0.00 | - | 2 | 12 | 0.00% |
| LMT210618P00600000 | 2020-12-14 3:25PM EST | 600.00 | 243.30 | 253.80 | 260.80 | 0.00 | - | 1 | 3 | 42.11% |
| LMT210618P00620000 | 2020-12-14 3:25PM EST | 620.00 | 263.20 | 273.80 | 281.80 | 0.00 | - | 1 | 8 | 50.62% |
© 2021 Verizon Media. All rights reserved.
