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 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217C002950002021-06-16 3:41PM EDT295.0089.5083.5090.800.00-1134.91%
LMT211217C003000002021-05-27 10:25AM EDT300.0086.1077.9086.000.00--233.60%
LMT211217C003050002021-05-27 10:25AM EDT305.0081.5873.3081.500.00-3432.77%
LMT211217C003150002021-06-02 10:12AM EDT315.0070.9066.7072.500.00-1230.95%
LMT211217C003200002021-06-09 1:11PM EDT320.0071.3762.2067.500.00-3329.25%
LMT211217C003250002021-05-17 12:11AM EDT325.0065.500.000.000.00--00.00%
LMT211217C003300002021-06-18 11:40AM EDT330.0056.5051.8059.00-12.80-18.47%1527.84%
LMT211217C003350002021-05-17 12:11AM EDT335.0057.7056.7063.900.00--137.69%
LMT211217C003400002021-05-27 12:53PM EDT340.0050.9145.4050.500.00--126.12%
LMT211217C003450002021-06-16 2:15PM EDT345.0046.9040.7046.700.00-31325.65%
LMT211217C003500002021-05-17 12:11AM EDT350.0048.800.000.000.00--00.00%
LMT211217C003550002021-06-14 12:05AM EDT355.0041.6034.6035.700.00--220.78%
LMT211217C003600002021-06-15 1:07PM EDT360.0040.7030.5032.300.00-3820.51%
LMT211217C003650002021-06-16 1:46PM EDT365.0033.3027.4029.000.00-1520.19%
LMT211217C003700002021-06-17 10:26AM EDT370.0026.6025.0026.000.00-61419.99%
LMT211217C003750002021-06-04 12:15PM EDT375.0033.5922.2023.000.00-1919.62%
LMT211217C003800002021-06-18 11:11AM EDT380.0019.7019.5020.40-1.90-8.80%142519.46%
LMT211217C003850002021-06-18 1:00PM EDT385.0017.7017.1017.80-0.70-3.80%14519.12%
LMT211217C003900002021-06-18 2:09PM EDT390.0015.4014.9015.50+0.15+0.98%4611718.89%
LMT211217C003950002021-06-16 10:01AM EDT395.0017.5012.7013.300.00-22118.56%
LMT211217C004000002021-06-18 2:23PM EDT400.0011.8010.7011.90-0.40-3.28%45818.84%
LMT211217C004050002021-06-18 2:40PM EDT405.0010.109.2010.10-2.10-17.21%72118.54%
LMT211217C004100002021-06-16 11:52AM EDT410.0010.767.708.900.00-51618.70%
LMT211217C004150002021-06-15 3:54PM EDT415.0010.106.807.600.00-26018.60%
LMT211217C004200002021-06-17 3:06PM EDT420.006.105.706.40-0.50-7.58%19518.43%
LMT211217C004250002021-06-17 3:04PM EDT425.005.604.805.300.00-104518.20%
LMT211217C004300002021-06-18 12:20PM EDT430.004.704.204.80-1.90-28.79%34918.62%
LMT211217C004350002021-06-16 2:48PM EDT435.004.513.503.900.00-17123518.34%
LMT211217C004400002021-06-17 3:07PM EDT440.003.503.003.300.00-102918.35%
LMT211217C004450002021-06-17 3:07PM EDT445.003.032.452.800.00-117018.39%
LMT211217C004500002021-06-17 3:44PM EDT450.002.502.052.500.00-12218.70%
LMT211217C004550002021-05-04 9:58AM EDT455.005.003.203.500.00--121.45%
LMT211217C004600002021-06-15 10:21AM EDT460.002.001.601.900.00-1819.05%
LMT211217C004650002021-06-16 2:15PM EDT465.001.921.401.700.00-1319.33%
LMT211217C004700002021-06-16 2:15PM EDT470.001.401.001.50-0.26-15.66%10219.54%
LMT211217C004800002021-06-02 1:34PM EDT480.001.660.901.300.00--120.37%
LMT211217C005000002021-06-08 12:12PM EDT500.001.120.500.900.00-202821.53%
LMT211217C005400002021-06-04 11:24AM EDT540.000.800.250.650.00-292924.87%
LMT211217C005600002021-05-10 11:52AM EDT560.000.910.300.800.00--127.83%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217P002100002021-04-20 11:16AM EDT210.001.200.401.650.00--11148.55%
LMT211217P002200002021-06-14 12:06AM EDT220.000.600.501.050.00--1041.60%
LMT211217P002300002021-05-20 3:47PM EDT230.001.260.651.200.00--139.56%
LMT211217P002400002021-05-19 1:48PM EDT240.001.500.851.350.00-1337.46%
LMT211217P002500002021-04-22 3:28PM EDT250.001.901.302.300.00--138.64%
LMT211217P002600002021-06-18 2:38PM EDT260.001.571.401.75-0.13-7.65%101133.56%
LMT211217P002700002021-06-18 12:31PM EDT270.001.891.802.30-0.04-2.07%6332.70%
LMT211217P002800002021-06-18 2:26PM EDT280.002.382.302.95+0.18+8.18%1213731.73%
LMT211217P002850002021-06-15 12:08PM EDT285.002.302.553.100.00-12330.66%
LMT211217P002900002021-06-18 11:50AM EDT290.002.882.853.10+0.03+1.05%12129.21%
LMT211217P002950002021-06-07 10:55AM EDT295.003.293.103.700.00--129.16%
LMT211217P003000002021-06-18 3:09PM EDT300.003.703.603.90+0.50+15.62%410128.12%
LMT211217P003050002021-06-11 3:50PM EDT305.004.104.004.50+0.40+10.81%110327.83%
LMT211217P003100002021-06-17 12:46PM EDT310.004.404.504.700.00-25126.70%
LMT211217P003150002021-06-18 12:37PM EDT315.005.125.005.70+0.82+19.07%23726.90%
LMT211217P003200002021-06-15 11:58AM EDT320.005.905.706.30+1.10+22.92%16126.28%
LMT211217P003250002021-06-15 2:57PM EDT325.005.306.506.900.00-156425.57%
LMT211217P003300002021-06-15 11:35AM EDT330.007.007.308.000.00-12825.47%
LMT211217P003350002021-06-17 12:20PM EDT335.008.608.308.90+0.60+7.50%33324.95%
LMT211217P003400002021-06-15 11:37AM EDT340.007.609.3010.100.00-46524.69%
LMT211217P003450002021-06-15 10:29AM EDT345.008.4010.4011.300.00-22124.29%
LMT211217P003500002021-06-18 3:29PM EDT350.0012.2011.8012.70+2.20+22.00%46123.99%
LMT211217P003550002021-06-16 11:49AM EDT355.0011.0013.2014.100.00-15023.55%
LMT211217P003600002021-06-18 3:33PM EDT360.0015.4015.0015.90+0.70+4.76%85323.38%
LMT211217P003650002021-06-18 11:03AM EDT365.0016.9017.2017.70+1.50+9.74%24723.06%
LMT211217P003700002021-06-16 3:31PM EDT370.0016.8019.2019.800.00-52522.89%
LMT211217P003750002021-06-18 2:56PM EDT375.0021.2021.5021.80+2.20+11.58%46722.47%
LMT211217P003800002021-06-18 3:06PM EDT380.0023.3023.9024.30+3.80+19.49%611922.38%
LMT211217P003850002021-06-16 3:34PM EDT385.0026.4026.6027.50+2.82+11.96%113122.78%
LMT211217P003900002021-06-16 10:09AM EDT390.0029.0029.4030.50+2.48+9.35%310422.85%
LMT211217P003950002021-06-18 10:20AM EDT395.0031.9231.9032.90+5.22+19.55%4422.21%
LMT211217P004000002021-06-09 9:49AM EDT400.0033.1035.3036.700.00-1122.75%
LMT211217P004150002021-04-22 1:09PM EDT415.0050.3045.4046.700.00--222.21%
LMT211217P004300002021-06-09 9:38AM EDT430.0052.9757.0060.400.00-5424.61%
LMT211217P004400002021-05-19 2:58PM EDT440.0069.1066.4069.700.00--326.09%
LMT211217P004500002021-05-04 3:06PM EDT450.0075.6067.5071.000.00--1111.50%
LMT211217P004600002021-05-27 12:24PM EDT460.0083.7082.5089.700.00-5630.32%
LMT211217P004650002021-05-03 2:53PM EDT465.0088.5084.4090.400.00--125.12%