LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618C001950002019-12-03 4:13PM EDT195.00187.47213.80223.800.00--067.15%
LMT210618C002000002020-03-27 4:50AM EDT200.00204.43148.00164.000.00--00.00%
LMT210618C002150002019-12-03 4:13PM EDT215.00168.03193.90203.900.00--059.92%
LMT210618C002200002020-03-27 4:50AM EDT220.00152.11137.80147.400.00-120.00%
LMT210618C002900002020-05-06 11:47AM EDT290.00109.75114.60121.000.00-1133.99%
LMT210618C002950002020-05-08 9:49AM EDT295.0098.20111.10116.000.00-1132.72%
LMT210618C003000002020-04-15 9:50AM EDT300.0095.7473.4081.600.00-2160.00%
LMT210618C003100002020-03-25 1:44PM EDT310.0057.2092.5096.400.00-1223.97%
LMT210618C003200002020-05-18 10:10AM EDT320.0066.1091.2097.300.00-21032.36%
LMT210618C003250002020-03-26 1:34PM EDT325.0059.3082.3088.200.00-2127.44%
LMT210618C003300002020-04-14 10:15AM EDT330.0076.6756.2064.900.00-580.00%
LMT210618C003350002020-05-18 10:09AM EDT335.0059.9080.4085.800.00--131.21%
LMT210618C003400002020-04-16 11:08AM EDT340.0072.4048.6057.800.00-130.00%
LMT210618C003450002020-05-28 3:48PM EDT345.0076.0072.8081.000.00-102032.37%
LMT210618C003500002020-05-27 3:47PM EDT350.0070.0069.1076.600.00-24931.36%
LMT210618C003550002020-06-03 11:07AM EDT355.0069.5066.5071.80+0.50+0.72%5630.06%
LMT210618C003600002020-05-26 9:53AM EDT360.0048.3063.4070.400.00-1231.11%
LMT210618C003650002020-03-26 12:01PM EDT365.0038.2554.5062.800.00-6827.84%
LMT210618C003700002020-06-01 10:52AM EDT370.0056.9056.2063.700.00-1930.31%
LMT210618C003750002020-05-27 11:56AM EDT375.0052.0054.3060.000.00-21129.62%
LMT210618C003800002020-06-02 3:41PM EDT380.0050.0051.2058.800.00-14530.51%
LMT210618C003850002020-03-17 3:59PM EDT385.0029.2045.9053.800.00--128.90%
LMT210618C003900002020-05-27 12:20PM EDT390.0043.3546.5051.300.00-3028.85%
LMT210618C003950002020-06-01 12:55PM EDT395.0041.4043.1047.800.00-1528.12%
LMT210618C004000002020-06-01 10:06AM EDT400.0041.9041.6044.800.00-2611327.65%
LMT210618C004050002020-05-28 10:01AM EDT405.0048.5038.7044.400.00-1028.75%
LMT210618C004100002020-05-29 10:31AM EDT410.0036.6036.7040.400.00-5027.56%
LMT210618C004150002020-05-05 12:45PM EDT415.0038.6034.3038.400.00-2027.57%
LMT210618C004200002020-05-29 2:29PM EDT420.0031.7032.0039.000.00-11129.11%
LMT210618C004250002020-04-03 9:58AM EDT425.0024.3527.5035.700.00-81828.22%
LMT210618C004300002020-05-13 11:43AM EDT430.0020.1029.0031.900.00-22226.96%
LMT210618C004350002020-03-27 4:35AM EDT435.0035.9815.2035.000.00--029.93%
LMT210618C004400002020-05-27 12:44PM EDT440.0024.5024.2029.900.00-21027.77%
LMT210618C004450002020-03-26 1:30PM EDT445.0011.6015.0024.000.00--025.00%
LMT210618C004500002020-05-27 11:33AM EDT450.0020.1122.3024.900.00-1426.50%
LMT210618C004600002020-06-02 9:50AM EDT460.0018.1318.6021.800.00-1726.23%
LMT210618C004650002020-05-28 10:31AM EDT465.0020.6616.4021.900.00-2727.13%
LMT210618C004700002020-06-01 9:37AM EDT470.0017.0016.6021.700.00-11327.81%
LMT210618C004800002020-03-30 2:23PM EDT480.0015.5014.1018.600.00-2227.23%
LMT210618C004900002020-05-21 3:41PM EDT490.007.4011.2017.900.00-1628.19%
LMT210618C004950002020-03-18 11:53AM EDT495.009.2013.1018.500.00--029.33%
LMT210618C005000002020-06-02 9:50AM EDT500.009.8110.7012.800.00-1025.70%
LMT210618C005200002020-05-27 2:56PM EDT520.007.205.4011.700.00-1327.27%
LMT210618C005400002020-03-27 3:21PM EDT540.008.000.000.000.00-106.25%
LMT210618C005600002020-06-01 11:12AM EDT560.003.901.905.400.00-12825.19%
LMT210618C005800002020-05-28 11:51AM EDT580.003.361.903.400.00-11024.15%
LMT210618C006000002020-05-22 3:37PM EDT600.001.351.702.400.00-1023.94%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P001400002020-05-13 7:04PM EDT140.004.201.500.000.00-101225.00%
LMT210618P001500002020-03-24 3:06PM EDT150.009.253.005.100.00-2262.41%
LMT210618P001800002020-04-09 1:08PM EDT180.007.504.506.000.00-1055.28%
LMT210618P001950002020-03-10 11:48AM EDT195.0015.008.1010.200.00-21658.66%
LMT210618P002000002020-03-20 2:27PM EDT200.0020.503.509.400.00--451.63%
LMT210618P002050002020-03-18 1:21PM EDT205.0024.005.5013.800.00--1356.16%
LMT210618P002100002020-03-18 2:28PM EDT210.0030.006.509.500.00--051.58%
LMT210618P002250002020-03-19 3:38PM EDT225.0025.417.9013.300.00-72051.28%
LMT210618P002300002020-03-17 2:42PM EDT230.0027.0011.3015.900.00--254.07%
LMT210618P002350002020-05-13 1:46PM EDT235.0012.205.607.700.00--143.69%
LMT210618P002400002020-06-02 9:30AM EDT240.008.916.0012.100.00-2548.85%
LMT210618P002500002020-05-20 1:18PM EDT250.0012.307.509.600.00-31742.46%
LMT210618P002550002020-03-11 10:57AM EDT255.0017.3414.9021.400.00-1151.73%
LMT210618P002600002020-03-20 5:47PM EDT260.0038.400.000.000.00--06.25%
LMT210618P002650002020-03-24 10:37AM EDT265.0038.0015.6021.100.00-2451.77%
LMT210618P002750002020-05-13 7:04PM EDT275.0020.6012.0015.500.00--042.73%
LMT210618P002800002020-03-18 9:54AM EDT280.0053.0017.3026.200.00-1452.02%
LMT210618P002850002020-02-18 2:58PM EDT285.0037.4043.5052.600.00-5569.86%
LMT210618P002900002020-03-18 3:04PM EDT290.0059.2821.0025.000.00-1047.70%
LMT210618P002950002020-05-26 12:17PM EDT295.0020.7015.5018.500.00-111240.11%
LMT210618P003000002020-06-02 9:30AM EDT300.0018.2016.7018.700.00-23538.88%
LMT210618P003050002020-05-13 7:04PM EDT305.0043.7017.7019.600.00--038.31%
LMT210618P003100002020-05-27 2:47PM EDT310.0021.8819.0020.200.00-5037.44%
LMT210618P003200002020-05-26 12:13PM EDT320.0027.4018.8027.100.00-2640.36%
LMT210618P003250002020-03-31 11:46AM EDT325.0049.5028.4035.200.00-2645.21%
LMT210618P003300002020-05-26 12:13PM EDT330.0030.8024.2029.500.00-1739.25%
LMT210618P003350002020-05-26 12:13PM EDT335.0032.7025.5028.400.00-123836.91%
LMT210618P003400002020-05-26 12:13PM EDT340.0034.6025.5029.200.00-61436.03%
LMT210618P003450002020-05-26 12:12PM EDT345.0036.7028.6032.400.00-4336.88%
LMT210618P003500002020-05-26 12:12PM EDT350.0038.8027.6033.200.00-44035.93%
LMT210618P003550002020-05-26 12:12PM EDT355.0040.9031.8034.500.00-2235.31%
LMT210618P003600002020-05-26 12:17PM EDT360.0043.3033.3036.200.00-264234.94%
LMT210618P003650002020-05-26 12:23PM EDT365.0046.0035.9039.600.00-9235.67%
LMT210618P003700002020-03-18 1:47PM EDT370.00102.9647.3053.600.00--043.37%
LMT210618P003750002020-03-23 3:48PM EDT375.00121.1152.1060.200.00-1145.98%
LMT210618P003800002020-06-02 1:32PM EDT380.0045.7038.5044.400.00-2433.98%
LMT210618P003850002020-01-02 4:46PM EDT385.0033.5022.2026.500.00--020.91%
LMT210618P003900002020-01-29 1:25PM EDT390.0022.2053.1060.500.00-11140.85%
LMT210618P004000002020-01-27 4:18PM EDT400.0038.0039.9042.80+11.02+40.85%11126.27%
LMT210618P004100002020-03-23 11:48AM EDT410.00157.2774.0079.300.00-2345.29%
LMT210618P004200002020-05-12 1:33PM EDT420.0077.3061.3065.200.00-1232.78%
LMT210618P004300002020-05-29 10:20AM EDT430.0074.8066.4072.600.00-1033.41%
LMT210618P004350002020-01-13 1:14AM EDT435.0052.5037.6040.800.00--110.56%
LMT210618P004400002020-03-17 10:09AM EDT440.00165.3594.60103.100.00--048.09%
LMT210618P005000002020-01-13 2:41PM EDT500.0093.0076.2083.300.00-100.00%
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