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
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 | 72.86% |
| LMT210618C00200000 | 2020-08-28 3:39PM EDT | 200.00 | 195.50 | 181.20 | 183.50 | 0.00 | - | 40 | 0 | 65.24% |
| LMT210618C00215000 | 2020-07-09 8:10PM EDT | 215.00 | 168.03 | 165.20 | 174.30 | 0.00 | - | - | 1 | 64.19% |
| LMT210618C00220000 | 2020-07-09 8:10PM EDT | 220.00 | 152.11 | 160.10 | 169.40 | 0.00 | - | 1 | 2 | 62.12% |
| LMT210618C00250000 | 2020-08-21 2:21PM EDT | 250.00 | 139.49 | 146.50 | 149.60 | 0.00 | - | 2 | 12 | 70.33% |
| LMT210618C00260000 | 2020-09-21 3:15PM EDT | 260.00 | 122.50 | 104.40 | 119.50 | 0.00 | - | 1 | 1 | 37.44% |
| LMT210618C00275000 | 2020-06-24 12:06PM EDT | 275.00 | 99.10 | 110.10 | 119.30 | 0.00 | - | - | 0 | 54.72% |
| LMT210618C00280000 | 2020-09-03 3:56PM EDT | 280.00 | 112.50 | 106.10 | 109.60 | 0.00 | - | 10 | 10 | 46.73% |
| LMT210618C00285000 | 2020-10-02 2:09PM EDT | 285.00 | 100.70 | 92.40 | 96.70 | 0.00 | - | 1 | 15 | 33.80% |
| LMT210618C00290000 | 2020-07-16 9:37AM EDT | 290.00 | 87.00 | 103.40 | 107.50 | 0.00 | - | 1 | 2 | 50.17% |
| LMT210618C00295000 | 2020-07-15 1:52PM EDT | 295.00 | 82.20 | 96.70 | 105.00 | 0.00 | - | 11 | 0 | 53.37% |
| LMT210618C00300000 | 2020-10-05 10:45AM EDT | 300.00 | 92.32 | 80.50 | 82.80 | 0.00 | - | 2 | 23 | 30.82% |
| LMT210618C00305000 | 2020-07-23 10:16AM EDT | 305.00 | 94.00 | 86.80 | 93.30 | 0.00 | - | - | 2 | 47.48% |
| LMT210618C00310000 | 2020-08-14 3:00PM EDT | 310.00 | 87.71 | 85.60 | 92.90 | 0.00 | - | 2 | 5 | 50.33% |
| LMT210618C00315000 | 2020-07-22 12:08PM EDT | 315.00 | 83.34 | 78.10 | 85.60 | 0.00 | - | 3 | 0 | 45.93% |
| LMT210618C00320000 | 2020-10-23 2:41PM EDT | 320.00 | 65.40 | 64.80 | 67.20 | -1.10 | -1.65% | 15 | 51 | 29.87% |
| LMT210618C00325000 | 2020-07-09 8:10PM EDT | 325.00 | 59.30 | 68.50 | 76.70 | 0.00 | - | 2 | 1 | 43.03% |
| LMT210618C00330000 | 2020-10-01 2:57PM EDT | 330.00 | 65.70 | 56.70 | 61.50 | 0.00 | - | 91 | 100 | 30.98% |
| LMT210618C00335000 | 2020-07-09 8:10PM EDT | 335.00 | 59.90 | 61.50 | 71.00 | 0.00 | - | - | 1 | 43.08% |
| LMT210618C00340000 | 2020-09-25 2:08PM EDT | 340.00 | 60.50 | 50.00 | 54.20 | 0.00 | - | 1 | 6 | 29.99% |
| LMT210618C00345000 | 2020-09-25 2:08PM EDT | 345.00 | 57.35 | 45.20 | 51.30 | 0.00 | - | 1 | 19 | 30.07% |
| LMT210618C00350000 | 2020-09-28 10:15AM EDT | 350.00 | 61.60 | 42.90 | 47.30 | 0.00 | - | 3 | 59 | 29.05% |
| LMT210618C00355000 | 2020-10-21 11:18AM EDT | 355.00 | 37.30 | 40.90 | 43.70 | 0.00 | - | 9 | 51 | 28.33% |
| LMT210618C00360000 | 2020-10-21 1:35PM EDT | 360.00 | 34.00 | 38.10 | 42.70 | 0.00 | - | 1 | 9 | 29.78% |
| LMT210618C00365000 | 2020-10-23 9:51AM EDT | 365.00 | 33.10 | 33.20 | 38.80 | -0.50 | -1.49% | 1 | 12 | 28.61% |
| LMT210618C00370000 | 2020-10-22 11:49AM EDT | 370.00 | 30.30 | 32.50 | 37.10 | 0.00 | - | 1 | 27 | 29.22% |
| LMT210618C00375000 | 2020-10-23 11:37AM EDT | 375.00 | 29.50 | 28.70 | 34.00 | +1.50 | +5.36% | 2 | 31 | 28.56% |
| LMT210618C00380000 | 2020-10-21 10:21AM EDT | 380.00 | 27.15 | 27.60 | 30.40 | 0.00 | - | 1 | 56 | 27.39% |
| LMT210618C00385000 | 2020-10-21 11:58AM EDT | 385.00 | 23.80 | 24.30 | 27.80 | 0.00 | - | 2 | 20 | 26.97% |
| LMT210618C00390000 | 2020-10-20 1:38PM EDT | 390.00 | 26.40 | 22.50 | 25.30 | 0.00 | - | 9 | 109 | 26.53% |
| LMT210618C00395000 | 2020-10-16 3:55PM EDT | 395.00 | 29.30 | 21.30 | 23.30 | 0.00 | - | 2 | 20 | 26.41% |
| LMT210618C00400000 | 2020-10-23 3:20PM EDT | 400.00 | 21.00 | 19.50 | 21.40 | +2.10 | +11.11% | 5 | 404 | 26.28% |
| LMT210618C00405000 | 2020-10-21 12:22PM EDT | 405.00 | 16.80 | 17.10 | 22.50 | 0.00 | - | 7 | 79 | 28.62% |
| LMT210618C00410000 | 2020-10-19 1:08PM EDT | 410.00 | 23.00 | 15.20 | 20.70 | 0.00 | - | 6 | 194 | 28.42% |
| LMT210618C00415000 | 2020-10-20 2:21PM EDT | 415.00 | 16.00 | 13.90 | 18.90 | 0.00 | - | 11 | 145 | 28.14% |
| LMT210618C00420000 | 2020-10-21 12:43PM EDT | 420.00 | 12.00 | 13.30 | 17.40 | 0.00 | - | 1 | 71 | 28.03% |
| LMT210618C00425000 | 2020-10-19 3:49PM EDT | 425.00 | 16.80 | 10.80 | 14.30 | 0.00 | - | 5 | 26 | 26.35% |
| LMT210618C00430000 | 2020-10-15 3:33PM EDT | 430.00 | 16.40 | 9.00 | 13.10 | 0.00 | - | 5 | 60 | 26.32% |
| LMT210618C00435000 | 2020-10-01 10:06AM EDT | 435.00 | 14.50 | 9.90 | 11.40 | 0.00 | - | 2 | 50 | 25.69% |
| LMT210618C00440000 | 2020-10-21 11:07AM EDT | 440.00 | 8.00 | 8.70 | 10.50 | 0.00 | - | 1 | 49 | 25.78% |
| LMT210618C00445000 | 2020-10-06 1:48PM EDT | 445.00 | 13.20 | 7.90 | 10.50 | 0.00 | - | 4 | 7 | 26.75% |
| LMT210618C00450000 | 2020-10-23 10:31AM EDT | 450.00 | 7.30 | 4.90 | 8.90 | -3.65 | -33.33% | 1 | 19 | 25.94% |
| LMT210618C00455000 | 2020-09-29 11:43AM EDT | 455.00 | 10.60 | 6.40 | 7.80 | 0.00 | - | 2 | 4 | 25.57% |
| LMT210618C00460000 | 2020-10-19 12:42PM EDT | 460.00 | 7.57 | 4.60 | 7.80 | 0.00 | - | 2 | 23 | 26.43% |
| LMT210618C00465000 | 2020-10-21 12:42PM EDT | 465.00 | 5.00 | 5.30 | 7.60 | 0.00 | - | 5 | 21 | 27.02% |
| LMT210618C00470000 | 2020-10-15 2:44PM EDT | 470.00 | 7.70 | 2.75 | 6.60 | 0.00 | - | 2 | 57 | 26.56% |
| LMT210618C00475000 | 2020-10-20 2:51PM EDT | 475.00 | 5.50 | 4.20 | 6.50 | 0.00 | - | 9 | 32 | 27.22% |
| LMT210618C00480000 | 2020-09-30 2:43PM EDT | 480.00 | 6.80 | 3.70 | 6.00 | 0.00 | - | 6 | 27 | 27.30% |
| LMT210618C00485000 | 2020-10-20 12:32PM EDT | 485.00 | 4.50 | 3.30 | 4.40 | 0.00 | - | 10 | 22 | 25.63% |
| LMT210618C00490000 | 2020-10-19 3:10PM EDT | 490.00 | 4.60 | 2.95 | 5.10 | 0.00 | - | 5 | 23 | 27.44% |
| LMT210618C00495000 | 2020-10-05 11:39AM EDT | 495.00 | 5.30 | 2.65 | 4.50 | 0.00 | - | 2 | 20 | 27.18% |
| LMT210618C00500000 | 2020-10-14 10:33AM EDT | 500.00 | 5.20 | 2.45 | 4.10 | 0.00 | - | 2 | 95 | 27.17% |
| LMT210618C00520000 | 2020-10-14 12:49PM EDT | 520.00 | 3.40 | 1.55 | 2.45 | 0.00 | - | 1 | 42 | 26.35% |
| LMT210618C00540000 | 2020-10-21 9:30AM EDT | 540.00 | 1.70 | 1.05 | 1.95 | 0.00 | - | 10 | 98 | 27.28% |
| LMT210618C00560000 | 2020-10-21 9:42AM EDT | 560.00 | 1.40 | 0.70 | 2.35 | 0.00 | - | 1 | 288 | 30.44% |
| LMT210618C00580000 | 2020-10-20 9:34AM EDT | 580.00 | 1.00 | 0.10 | 2.05 | 0.00 | - | 6 | 201 | 31.58% |
| LMT210618C00600000 | 2020-09-09 1:35PM EDT | 600.00 | 1.25 | 0.30 | 1.95 | 0.00 | - | 9 | 297 | 33.14% |
| LMT210618C00620000 | 2020-10-20 1:02PM EDT | 620.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 33.13% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00140000 | 2020-09-28 9:59AM EDT | 140.00 | 0.60 | 0.20 | 2.40 | 0.00 | - | 1 | 18 | 64.44% |
| LMT210618P00150000 | 2020-10-21 3:00PM EDT | 150.00 | 1.13 | 0.30 | 2.25 | 0.00 | - | 9 | 15 | 60.08% |
| LMT210618P00160000 | 2020-09-21 12:08AM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMT210618P00170000 | 2020-10-20 12:31PM EDT | 170.00 | 1.36 | 0.45 | 3.80 | +1.36 | - | - | 0 | 57.76% |
| LMT210618P00180000 | 2020-07-09 8:10PM EDT | 180.00 | 7.50 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 65.37% |
| LMT210618P00185000 | 2020-10-21 1:17PM EDT | 185.00 | 2.00 | 0.75 | 3.00 | 0.00 | - | 1 | 56 | 51.00% |
| LMT210618P00190000 | 2020-09-24 12:52PM EDT | 190.00 | 3.15 | 0.95 | 2.95 | 0.00 | - | 22 | 85 | 54.11% |
| LMT210618P00195000 | 2020-07-09 8:10PM EDT | 195.00 | 15.00 | 0.00 | 10.00 | 0.00 | - | 2 | 16 | 59.27% |
| LMT210618P00200000 | 2020-09-28 10:47AM EDT | 200.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 4 | 14 | 52.58% |
| LMT210618P00205000 | 2020-07-09 8:10PM EDT | 205.00 | 4.50 | 0.00 | 10.00 | 0.00 | - | 10 | 13 | 55.45% |
| LMT210618P00210000 | 2020-07-09 8:10PM EDT | 210.00 | 30.00 | 0.20 | 6.00 | 0.00 | - | - | 6 | 56.28% |
| LMT210618P00215000 | 2020-08-11 11:25AM EDT | 215.00 | 1.50 | 1.65 | 3.50 | 0.00 | - | 4 | 6 | 47.42% |
| LMT210618P00220000 | 2020-10-22 11:39AM EDT | 220.00 | 3.10 | 1.15 | 4.50 | +3.10 | - | - | 1 | 48.70% |
| LMT210618P00225000 | 2020-10-21 3:24PM EDT | 225.00 | 3.70 | 2.20 | 5.30 | 0.00 | - | 2 | 30 | 49.09% |
| LMT210618P00230000 | 2020-09-30 1:06PM EDT | 230.00 | 3.80 | 1.20 | 7.10 | 0.00 | - | 2 | 4 | 51.49% |
| LMT210618P00235000 | 2020-09-25 3:21PM EDT | 235.00 | 4.50 | 2.10 | 5.30 | 0.00 | - | 2 | 7 | 45.70% |
| LMT210618P00240000 | 2020-09-15 2:51PM EDT | 240.00 | 3.70 | 2.50 | 6.10 | 0.00 | - | 1 | 5 | 45.85% |
| LMT210618P00245000 | 2020-10-21 3:23PM EDT | 245.00 | 5.20 | 1.65 | 5.30 | 0.00 | - | 2 | 25 | 42.44% |
| LMT210618P00250000 | 2020-10-22 3:28PM EDT | 250.00 | 5.30 | 4.90 | 6.60 | 0.00 | - | 4 | 40 | 43.57% |
| LMT210618P00255000 | 2020-10-21 3:23PM EDT | 255.00 | 6.10 | 4.40 | 6.20 | 0.00 | - | 24 | 43 | 41.14% |
| LMT210618P00260000 | 2020-10-22 3:11PM EDT | 260.00 | 6.20 | 4.00 | 6.50 | 0.00 | - | 1 | 32 | 40.13% |
| LMT210618P00265000 | 2020-10-20 3:01PM EDT | 265.00 | 6.65 | 4.60 | 7.90 | 0.00 | - | 43 | 57 | 41.05% |
| LMT210618P00270000 | 2020-10-20 3:20PM EDT | 270.00 | 7.30 | 4.70 | 7.70 | 0.00 | - | 34 | 45 | 39.08% |
| LMT210618P00275000 | 2020-09-30 1:41PM EDT | 275.00 | 8.00 | 6.30 | 8.40 | 0.00 | - | 2 | 10 | 38.63% |
| LMT210618P00280000 | 2020-10-23 1:42PM EDT | 280.00 | 8.30 | 7.00 | 9.70 | -0.80 | -8.79% | 20 | 16 | 39.00% |
| LMT210618P00285000 | 2020-10-21 9:36AM EDT | 285.00 | 9.90 | 6.30 | 9.70 | 0.00 | - | 4 | 25 | 37.36% |
| LMT210618P00290000 | 2020-09-15 11:00AM EDT | 290.00 | 8.60 | 8.80 | 10.20 | 0.00 | - | 3 | 8 | 36.44% |
| LMT210618P00295000 | 2020-10-16 2:19PM EDT | 295.00 | 9.60 | 9.20 | 14.50 | 0.00 | - | 1 | 49 | 40.36% |
| LMT210618P00300000 | 2020-10-14 2:36PM EDT | 300.00 | 10.50 | 9.70 | 13.70 | 0.00 | - | 2 | 89 | 37.63% |
| LMT210618P00305000 | 2020-10-21 12:35PM EDT | 305.00 | 14.00 | 11.00 | 13.40 | 0.00 | - | 12 | 33 | 35.55% |
| LMT210618P00310000 | 2020-10-21 3:08PM EDT | 310.00 | 15.00 | 10.80 | 14.90 | 0.00 | - | 5 | 48 | 35.59% |
| LMT210618P00315000 | 2020-10-21 10:56AM EDT | 315.00 | 16.10 | 13.00 | 16.10 | 0.00 | - | 4 | 13 | 35.19% |
| LMT210618P00320000 | 2020-10-20 1:45PM EDT | 320.00 | 15.80 | 14.80 | 17.30 | 0.00 | - | 3 | 118 | 34.71% |
| LMT210618P00325000 | 2020-10-22 9:40AM EDT | 325.00 | 19.70 | 16.40 | 18.40 | 0.00 | - | 2 | 14 | 34.06% |
| LMT210618P00330000 | 2020-10-21 3:08PM EDT | 330.00 | 20.50 | 16.50 | 19.80 | 0.00 | - | 1 | 30 | 33.64% |
| LMT210618P00335000 | 2020-10-19 3:08PM EDT | 335.00 | 20.00 | 19.30 | 22.70 | 0.00 | - | 1 | 52 | 34.60% |
| LMT210618P00340000 | 2020-10-22 3:50PM EDT | 340.00 | 23.00 | 20.60 | 23.70 | 0.00 | - | 4 | 41 | 33.63% |
| LMT210618P00345000 | 2020-10-21 12:18PM EDT | 345.00 | 26.30 | 22.50 | 26.80 | 0.00 | - | 10 | 28 | 34.52% |
| LMT210618P00350000 | 2020-10-21 3:00PM EDT | 350.00 | 27.80 | 24.80 | 26.50 | 0.00 | - | 5 | 90 | 32.25% |
| LMT210618P00355000 | 2020-10-20 12:20PM EDT | 355.00 | 27.80 | 26.40 | 29.20 | 0.00 | - | 18 | 250 | 32.60% |
| LMT210618P00360000 | 2020-10-21 3:43PM EDT | 360.00 | 32.30 | 28.40 | 31.50 | 0.00 | - | 3 | 90 | 32.50% |
| LMT210618P00365000 | 2020-10-21 11:06AM EDT | 365.00 | 35.30 | 30.80 | 33.60 | 0.00 | - | 4 | 12 | 32.15% |
| LMT210618P00370000 | 2020-10-23 12:04PM EDT | 370.00 | 34.79 | 33.20 | 34.90 | -3.61 | -9.40% | 1 | 30 | 31.04% |
| LMT210618P00375000 | 2020-10-22 1:06PM EDT | 375.00 | 39.57 | 35.90 | 38.60 | 0.00 | - | 1 | 9 | 31.87% |
| LMT210618P00380000 | 2020-10-20 11:05AM EDT | 380.00 | 38.12 | 37.90 | 40.90 | 0.00 | - | 10 | 24 | 31.44% |
| LMT210618P00385000 | 2020-10-07 10:22AM EDT | 385.00 | 42.30 | 40.80 | 46.30 | 0.00 | - | 2 | 6 | 33.50% |
| LMT210618P00390000 | 2020-10-19 3:30PM EDT | 390.00 | 41.30 | 43.70 | 49.30 | 0.00 | - | 21 | 41 | 33.48% |
| LMT210618P00395000 | 2020-10-22 1:05PM EDT | 395.00 | 52.26 | 46.90 | 50.00 | 0.00 | - | 1 | 18 | 31.47% |
| LMT210618P00400000 | 2020-10-20 11:16AM EDT | 400.00 | 49.50 | 50.20 | 54.90 | 0.00 | - | 1 | 20 | 32.89% |
| LMT210618P00405000 | 2020-09-23 12:21PM EDT | 405.00 | 48.30 | 53.40 | 56.50 | 0.00 | - | - | 4 | 31.47% |
| LMT210618P00410000 | 2020-09-28 1:11PM EDT | 410.00 | 50.00 | 54.10 | 59.70 | 0.00 | - | 2 | 6 | 31.31% |
| LMT210618P00415000 | 2020-08-17 12:02AM EDT | 415.00 | 52.00 | 46.00 | 52.90 | 0.00 | - | - | 1 | 22.13% |
| LMT210618P00420000 | 2020-08-31 10:03AM EDT | 420.00 | 57.00 | 59.90 | 64.30 | 0.00 | - | 1 | 1 | 29.16% |
| LMT210618P00430000 | 2020-09-24 9:30AM EDT | 430.00 | 69.00 | 71.20 | 74.90 | 0.00 | - | 1 | 0 | 32.04% |
| LMT210618P00435000 | 2020-07-09 8:10PM EDT | 435.00 | 138.00 | 73.30 | 81.20 | 0.00 | - | - | 1 | 34.35% |
| LMT210618P00440000 | 2020-07-09 8:10PM EDT | 440.00 | 165.35 | 76.80 | 84.70 | 0.00 | - | - | 20 | 34.08% |
| LMT210618P00500000 | 2020-09-14 12:24PM EDT | 500.00 | 115.40 | 115.00 | 131.00 | 0.00 | - | 1 | 1 | 29.23% |
| LMT210618P00540000 | 2020-10-09 11:46AM EDT | 540.00 | 159.40 | 169.60 | 176.50 | 0.00 | - | 5 | 10 | 42.20% |
| LMT210618P00600000 | 2020-10-09 11:46AM EDT | 600.00 | 217.60 | 228.80 | 235.20 | 0.00 | - | 1 | 1 | 47.74% |
| LMT210618P00620000 | 2020-10-22 11:15AM EDT | 620.00 | 258.20 | 249.20 | 254.90 | +258.20 | - | - | 4 | 49.46% |
© 2020 Verizon Media. All rights reserved.
