UK markets close in 7 hours 37 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
353.36+3.84 (+1.10%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217C002100002021-09-20 2:29PM EDT210.00127.700.000.000.00--00.00%
LMT211217C002500002021-09-20 1:47PM EDT250.0088.700.000.000.00-100.00%
LMT211217C002700002021-08-25 5:30PM EDT270.00101.0075.9085.000.00--138.16%
LMT211217C002850002021-09-20 2:40PM EDT285.0054.700.000.000.00--00.00%
LMT211217C002900002021-09-21 2:50PM EDT290.0049.600.000.000.00--00.00%
LMT211217C002950002021-09-22 11:50AM EDT295.0050.100.000.000.00-100.00%
LMT211217C003000002021-09-24 2:52PM EDT300.0051.550.000.000.00-200.00%
LMT211217C003050002021-09-24 11:07AM EDT305.0047.100.000.000.00-100.00%
LMT211217C003100002021-09-27 9:32AM EDT310.0048.700.000.000.00-200.00%
LMT211217C003150002021-09-27 1:32PM EDT315.0042.700.000.000.00-100.00%
LMT211217C003200002021-09-27 12:44PM EDT320.0038.600.000.000.00-200.00%
LMT211217C003250002021-09-27 1:32PM EDT325.0033.900.000.000.00-1000.00%
LMT211217C003300002021-09-24 3:46PM EDT330.0025.800.000.000.00-200.00%
LMT211217C003350002021-09-24 9:34AM EDT335.0021.000.000.000.00-200.00%
LMT211217C003400002021-09-24 11:03AM EDT340.0023.650.000.000.00-500.00%
LMT211217C003450002021-09-27 3:17PM EDT345.0017.810.000.000.00-1300.00%
LMT211217C003500002021-09-27 12:09PM EDT350.0015.800.000.000.00-5600.00%
LMT211217C003550002021-09-27 3:07PM EDT355.0012.100.000.000.00-3200.20%
LMT211217C003600002021-09-27 3:43PM EDT360.009.200.000.000.00-3700.78%
LMT211217C003650002021-09-27 2:55PM EDT365.007.750.000.000.00-2901.56%
LMT211217C003700002021-09-27 2:36PM EDT370.005.850.000.000.00-7301.56%
LMT211217C003750002021-09-27 3:22PM EDT375.004.400.000.000.00-603.13%
LMT211217C003800002021-09-27 3:59PM EDT380.003.130.000.000.00-1203.13%
LMT211217C003850002021-09-27 2:59PM EDT385.002.500.000.000.00-2503.13%
LMT211217C003900002021-09-27 10:22AM EDT390.002.150.000.000.00-6803.13%
LMT211217C003950002021-09-27 3:57PM EDT395.001.250.000.000.00-1006.25%
LMT211217C004000002021-09-27 2:17PM EDT400.000.950.000.000.00-2806.25%
LMT211217C004050002021-09-27 2:06PM EDT405.000.820.000.000.00-106.25%
LMT211217C004100002021-09-21 11:03AM EDT410.000.300.000.000.00-306.25%
LMT211217C004150002021-09-14 10:42AM EDT415.000.500.000.000.00-206.25%
LMT211217C004200002021-09-24 1:57PM EDT420.000.300.000.000.00-106.25%
LMT211217C004250002021-09-21 10:23AM EDT425.000.250.000.000.00-406.25%
LMT211217C004300002021-09-16 1:12PM EDT430.000.290.000.000.00-606.25%
LMT211217C004350002021-09-24 2:53PM EDT435.000.190.000.000.00-1506.25%
LMT211217C004400002021-08-25 5:30PM EDT440.000.470.000.500.00-114224.48%
LMT211217C004450002021-08-18 3:20PM EDT445.000.350.000.550.00-18525.90%
LMT211217C004500002021-09-22 3:11PM EDT450.000.270.000.000.00-1012.50%
LMT211217C004550002021-09-09 9:46AM EDT455.000.250.000.000.00-1012.50%
LMT211217C004600002021-09-20 11:36AM EDT460.000.240.000.000.00-3012.50%
LMT211217C004650002021-08-25 5:30PM EDT465.000.690.000.550.00-1429.86%
LMT211217C004700002021-09-22 3:11PM EDT470.000.220.000.000.00-1012.50%
LMT211217C004750002021-08-25 5:30PM EDT475.001.000.000.550.00-1231.74%
LMT211217C004800002021-09-24 9:30AM EDT480.000.250.000.000.00-15012.50%
LMT211217C004900002021-09-02 2:53PM EDT490.000.220.000.000.00-60012.50%
LMT211217C005000002021-09-20 10:56AM EDT500.000.050.000.000.00-2012.50%
LMT211217C005200002021-09-08 9:48AM EDT520.000.170.000.000.00-9012.50%
LMT211217C005400002021-09-07 11:47AM EDT540.000.180.000.000.00-80012.50%
LMT211217C005600002021-09-08 9:30AM EDT560.000.200.000.000.00-20025.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211217P001850002021-09-22 3:26PM EDT185.000.350.000.000.00-2025.00%
LMT211217P001900002021-09-22 2:09PM EDT190.000.390.000.000.00-4025.00%
LMT211217P001950002021-09-22 2:27PM EDT195.000.430.000.000.00-4025.00%
LMT211217P002000002021-09-24 10:07AM EDT200.000.320.000.000.00-1025.00%
LMT211217P002100002021-09-20 10:45AM EDT210.000.600.000.000.00-1025.00%
LMT211217P002200002021-09-20 9:45AM EDT220.000.620.000.000.00-7025.00%
LMT211217P002300002021-09-07 9:30AM EDT230.000.590.000.000.00-1012.50%
LMT211217P002400002021-08-24 3:42PM EDT240.001.150.601.000.00-1446.61%
LMT211217P002500002021-09-23 11:51AM EDT250.001.040.000.000.00-1012.50%
LMT211217P002600002021-09-22 3:40PM EDT260.001.300.000.000.00-10012.50%
LMT211217P002700002021-09-20 11:41AM EDT270.001.210.000.000.00-1012.50%
LMT211217P002800002021-09-27 9:51AM EDT280.001.200.000.000.00-2012.50%
LMT211217P002850002021-09-20 3:45PM EDT285.003.500.000.000.00-5012.50%
LMT211217P002900002021-09-21 3:27PM EDT290.003.650.000.000.00-706.25%
LMT211217P002950002021-09-24 3:03PM EDT295.002.360.000.000.00-106.25%
LMT211217P003000002021-09-27 10:03AM EDT300.002.500.000.000.00-206.25%
LMT211217P003050002021-09-27 9:55AM EDT305.002.550.000.000.00-2006.25%
LMT211217P003100002021-09-27 9:55AM EDT310.002.840.000.000.00-1706.25%
LMT211217P003150002021-09-27 3:30PM EDT315.003.850.000.000.00-2506.25%
LMT211217P003200002021-09-27 3:30PM EDT320.004.520.000.000.00-3206.25%
LMT211217P003250002021-09-27 2:52PM EDT325.005.200.000.000.00-1703.13%
LMT211217P003300002021-09-27 11:43AM EDT330.006.250.000.000.00-403.13%
LMT211217P003350002021-09-27 10:15AM EDT335.006.880.000.000.00-803.13%
LMT211217P003400002021-09-27 11:12AM EDT340.009.100.000.000.00-401.56%
LMT211217P003450002021-09-27 3:28PM EDT345.0010.820.000.000.00-101.56%
LMT211217P003500002021-09-27 3:23PM EDT350.0012.700.000.000.00-1000.39%
LMT211217P003550002021-09-27 3:49PM EDT355.0015.500.000.000.00-1400.00%
LMT211217P003600002021-09-27 10:52AM EDT360.0017.800.000.000.00-1000.00%
LMT211217P003650002021-09-21 11:55AM EDT365.0034.000.000.000.00-100.00%
LMT211217P003700002021-09-27 10:44AM EDT370.0023.500.000.000.00-100.00%
LMT211217P003750002021-09-24 12:41PM EDT375.0031.590.000.000.00-600.00%
LMT211217P003800002021-09-27 10:03AM EDT380.0030.000.000.000.00-100.00%
LMT211217P003850002021-09-24 10:53AM EDT385.0040.300.000.000.00-200.00%
LMT211217P003900002021-09-09 10:55AM EDT390.0043.490.000.000.00-200.00%
LMT211217P003950002021-09-08 10:57AM EDT395.0047.500.000.000.00-400.00%
LMT211217P004000002021-09-15 11:27AM EDT400.0056.800.000.000.00-100.00%
LMT211217P004050002021-08-31 9:56AM EDT405.0036.700.000.000.00-100.00%
LMT211217P004100002021-08-27 12:49PM EDT410.0054.900.000.000.00-5000.00%
LMT211217P004150002021-08-25 5:31PM EDT415.0046.8063.4072.800.00-8946.31%
LMT211217P004200002021-09-08 10:09AM EDT420.0071.950.000.000.00-100.00%
LMT211217P004250002021-08-25 5:31PM EDT425.0054.4073.4082.700.00--1049.67%
LMT211217P004300002021-09-13 10:33AM EDT430.0084.970.000.000.00-100.00%
LMT211217P004400002021-08-25 5:31PM EDT440.0069.1088.2097.700.00--354.64%
LMT211217P004500002021-08-25 5:31PM EDT450.0075.6098.30107.600.00--1157.57%
LMT211217P004600002021-08-25 5:31PM EDT460.0083.70108.10117.500.00-5660.35%
LMT211217P004650002021-08-25 5:31PM EDT465.0088.50113.00122.600.00--151.15%