UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.19-3.71 (-0.97%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210917C002000002021-02-09 1:01PM EDT200.00141.90136.30145.200.00-100.00%
LMT210917C002200002021-02-25 4:54PM EDT220.00120.10140.50150.500.00-2500.00%
LMT210917C002450002021-05-27 2:54PM EDT245.00141.17130.10139.500.00--069.88%
LMT210917C002500002021-05-27 2:52PM EDT250.00136.25125.10134.500.00-10067.33%
LMT210917C002550002021-05-27 2:52PM EDT255.00131.25120.10129.500.00-7064.82%
LMT210917C002600002021-05-27 2:53PM EDT260.00126.25115.20124.500.00-4062.35%
LMT210917C002650002021-05-27 2:54PM EDT265.00121.26111.30119.400.00-4059.58%
LMT210917C002700002021-05-27 3:27PM EDT270.00117.50107.30114.300.00-1356.87%
LMT210917C002750002021-05-27 2:54PM EDT275.00111.10102.20109.400.00-4154.83%
LMT210917C002800002021-05-27 3:27PM EDT280.00107.0097.30104.500.00-25052.81%
LMT210917C002850002021-05-27 3:46PM EDT285.00103.7092.4099.600.00-1,380150.79%
LMT210917C002900002021-05-27 3:46PM EDT290.0098.7087.5094.600.00-690148.50%
LMT210917C002950002021-05-27 2:54PM EDT295.0091.1582.6089.800.00-4146.77%
LMT210917C003000002021-06-08 11:22AM EDT300.0089.0077.7084.000.00-1842.36%
LMT210917C003050002021-05-27 3:27PM EDT305.0082.6072.8080.100.00-25043.01%
LMT210917C003100002021-06-09 11:25AM EDT310.0080.1068.0075.200.00-3440.99%
LMT210917C003150002021-04-08 11:43AM EDT315.0070.8574.7080.000.00-1553.32%
LMT210917C003200002021-06-11 1:39PM EDT320.0069.6458.8065.500.00-105737.16%
LMT210917C003250002021-05-24 10:12AM EDT325.0063.3054.2060.700.00-74935.33%
LMT210917C003300002021-06-18 11:24AM EDT330.0052.9051.2053.50-7.20-11.98%313728.33%
LMT210917C003350002021-05-28 1:54PM EDT335.0052.3045.4050.900.00-24931.17%
LMT210917C003400002021-06-17 9:41AM EDT340.0049.0042.3044.700.00-166726.58%
LMT210917C003450002021-06-16 3:53PM EDT345.0042.3037.1042.400.00-244929.19%
LMT210917C003500002021-06-16 3:31PM EDT350.0038.6032.7038.600.00-189128.71%
LMT210917C003550002021-06-15 9:44AM EDT355.0039.2029.4035.000.00-16328.33%
LMT210917C003600002021-06-18 11:24AM EDT360.0027.2526.1026.70-0.50-1.80%126620.68%
LMT210917C003650002021-06-14 3:55PM EDT365.0029.9222.2023.100.00-122020.17%
LMT210917C003700002021-06-16 2:16PM EDT370.0020.0018.9019.700.00-357619.63%
LMT210917C003750002021-06-17 12:28PM EDT375.0016.7016.1016.600.00-243219.18%
LMT210917C003800002021-06-18 3:13PM EDT380.0014.4013.4013.90-0.26-1.77%2447818.92%
LMT210917C003850002021-06-18 3:24PM EDT385.0012.0011.0011.40-0.40-3.23%1869618.55%
LMT210917C003900002021-06-18 3:59PM EDT390.009.108.809.30-1.51-14.23%2430518.34%
LMT210917C003950002021-06-18 2:48PM EDT395.007.707.007.50-1.00-11.49%512918.17%
LMT210917C004000002021-06-18 3:19PM EDT400.006.205.606.00-0.58-8.55%1167618.07%
LMT210917C004050002021-06-18 2:22PM EDT405.004.754.304.70-0.25-5.00%613617.90%
LMT210917C004100002021-06-18 11:57AM EDT410.004.003.403.70+0.17+4.44%533817.88%
LMT210917C004150002021-06-18 3:51PM EDT415.002.902.653.10-0.68-18.99%421218.32%
LMT210917C004200002021-06-18 2:16PM EDT420.002.252.052.30-0.15-6.25%3610,24018.04%
LMT210917C004250002021-06-18 11:50AM EDT425.002.001.551.85-0.05-2.44%217218.27%
LMT210917C004300002021-06-17 9:59AM EDT430.001.491.201.50-0.26-14.86%114818.54%
LMT210917C004350002021-06-18 2:48PM EDT435.001.201.001.20-0.20-14.29%46218.74%
LMT210917C004400002021-06-17 12:30PM EDT440.000.970.801.000.00-1110419.12%
LMT210917C004500002021-06-17 11:42AM EDT450.000.750.500.800.00-121220.37%
LMT210917C004600002021-06-17 11:42AM EDT460.000.540.300.650.00-12,58921.56%
LMT210917C004700002021-06-15 10:57AM EDT470.000.500.200.600.00-68523.13%
LMT210917C004800002021-06-11 12:02PM EDT480.000.350.100.550.00-326224.60%
LMT210917C004900002021-06-14 9:43AM EDT490.000.410.000.600.00-666926.72%
LMT210917C005000002021-06-14 9:36AM EDT500.000.500.000.600.00-14228.42%
LMT210917C005200002021-05-10 12:21PM EDT520.000.600.100.600.00-304631.67%
LMT210917C005400002021-06-09 12:27PM EDT540.000.150.054.400.00-14351.26%
LMT210917C005600002021-05-17 12:11AM EDT560.000.390.050.000.00--012.50%
LMT210917C005800002021-06-07 11:37AM EDT580.000.350.004.400.00-5520550.38%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210917P001650002021-02-11 3:53PM EDT165.000.610.004.600.00-203498.99%
LMT210917P001700002021-03-08 10:59AM EDT170.000.510.003.800.00-15492.32%
LMT210917P001750002021-03-04 12:57PM EDT175.001.070.004.600.00-10092.74%
LMT210917P001800002021-02-16 10:30AM EDT180.000.700.004.400.00-1388.95%
LMT210917P001900002021-06-02 10:43AM EDT190.000.100.000.600.00-1560.35%
LMT210917P001950002021-02-10 2:09PM EDT195.001.540.401.400.00-1868.43%
LMT210917P002000002021-05-14 9:31AM EDT200.000.440.050.350.00-20053.42%
LMT210917P002100002021-06-16 11:47AM EDT210.000.360.050.600.00-111152.88%
LMT210917P002200002021-05-27 2:53PM EDT220.000.300.100.550.00-13452.98%
LMT210917P002300002021-06-16 11:48AM EDT230.000.360.150.600.00-11149.78%
LMT210917P002400002021-05-04 2:19PM EDT240.000.700.400.600.00-57946.02%
LMT210917P002450002021-04-23 3:26PM EDT245.001.250.450.800.00-21846.34%
LMT210917P002500002021-06-18 3:08PM EDT250.000.500.300.60+0.10+25.00%514942.40%
LMT210917P002550002021-06-08 9:30AM EDT255.000.550.350.700.00-4741.68%
LMT210917P002600002021-05-14 10:10AM EDT260.000.870.000.000.00-7012.50%
LMT210917P002650002021-06-17 12:21PM EDT265.000.550.450.800.00-13239.06%
LMT210917P002700002021-05-12 1:00PM EDT270.001.100.450.800.00-26837.31%
LMT210917P002750002021-04-26 1:45PM EDT275.001.350.851.250.00-24538.73%
LMT210917P002800002021-05-21 2:07PM EDT280.001.350.701.050.00-47735.67%
LMT210917P002850002021-05-28 9:42AM EDT285.001.250.801.150.00-23734.53%
LMT210917P002900002021-06-17 2:46PM EDT290.000.900.901.250.00-33433.36%
LMT210917P002950002021-06-08 3:17PM EDT295.001.251.001.350.00-19932.13%
LMT210917P003000002021-06-16 2:00PM EDT300.001.051.201.350.00-121630.37%
LMT210917P003050002021-06-10 10:54AM EDT305.001.441.351.550.00-313229.55%
LMT210917P003100002021-06-15 2:53PM EDT310.001.201.601.850.00-111028.99%
LMT210917P003150002021-06-16 10:13AM EDT315.001.471.902.050.00-210327.92%
LMT210917P003200002021-06-18 9:49AM EDT320.002.102.152.50+0.15+7.69%226727.54%
LMT210917P003250002021-06-17 2:05PM EDT325.002.002.452.800.00-544426.53%
LMT210917P003300002021-06-16 3:56PM EDT330.002.652.903.300.00-311225.91%
LMT210917P003350002021-06-17 12:01PM EDT335.003.253.403.700.00-623124.88%
LMT210917P003400002021-06-18 3:15PM EDT340.004.103.904.30+0.30+7.89%211424.14%
LMT210917P003450002021-06-17 12:20PM EDT345.004.754.805.10+0.25+5.56%225223.60%
LMT210917P003500002021-06-16 3:10PM EDT350.005.005.606.100.00-162823.18%
LMT210917P003550002021-06-16 3:31PM EDT355.007.206.707.20+1.43+24.78%114022.67%
LMT210917P003600002021-06-18 3:16PM EDT360.008.007.908.40+1.30+19.40%3063722.05%
LMT210917P003650002021-06-18 2:55PM EDT365.009.509.6010.00+0.30+3.26%642621.75%
LMT210917P003700002021-06-18 1:53PM EDT370.0011.2211.2011.90+0.82+7.88%131521.56%
LMT210917P003750002021-06-18 3:28PM EDT375.0013.3013.2013.90+1.50+12.71%1644621.19%
LMT210917P003800002021-06-18 2:55PM EDT380.0015.4015.7016.30+0.99+6.87%2753921.03%
LMT210917P003850002021-06-18 3:31PM EDT385.0018.0518.4019.10+2.05+12.81%1619821.08%
LMT210917P003900002021-06-18 11:09AM EDT390.0021.4021.2022.00+4.45+26.25%311320.93%
LMT210917P003950002021-06-15 2:16PM EDT395.0017.8024.5025.100.00-1813220.73%
LMT210917P004000002021-06-09 12:13PM EDT400.0023.5928.1029.000.00-111121.36%
LMT210917P004050002021-06-07 11:16AM EDT405.0026.2029.0032.800.00-2921.59%
LMT210917P004100002021-06-07 11:16AM EDT410.0028.9234.7037.700.00-18623.34%
LMT210917P004150002021-05-13 3:42PM EDT415.0039.1931.3033.700.00-120.00%
LMT210917P004200002021-06-10 12:21PM EDT420.0037.8042.8046.100.00-2724.13%
LMT210917P004250002021-03-31 10:52AM EDT425.0062.8052.3054.800.00--132.10%
LMT210917P004300002021-06-15 9:32AM EDT430.0045.1050.0056.900.00-1228.80%
LMT210917P004400002021-06-02 3:21PM EDT440.0060.0059.6067.300.00--132.60%
LMT210917P004500002021-04-19 12:12AM EDT450.0068.300.000.000.00--00.00%