UK markets open in 3 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
352.44+1.58 (+0.45%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002020-08-03 10:31AM EDT140.00235.00256.40260.900.00-10133.68%
LMT220121C001600002020-09-04 3:37PM EDT160.00236.00218.70224.700.00-1193.42%
LMT220121C001700002020-07-09 8:10PM EDT170.00185.31201.00220.000.00-1186.11%
LMT220121C001800002020-08-03 11:03AM EDT180.00195.00215.90222.500.00-10104.72%
LMT220121C001850002020-08-28 3:10PM EDT185.00209.42194.20199.000.00-12079.85%
LMT220121C001900002020-10-21 10:37AM EDT190.00181.000.000.000.00-200.00%
LMT220121C001950002020-06-25 11:56AM EDT195.00166.31183.00198.500.00--180.04%
LMT220121C002000002020-10-20 3:48PM EDT200.00174.800.000.000.00-100.00%
LMT220121C002100002020-09-15 2:53PM EDT210.00182.90174.90180.100.00-11374.93%
LMT220121C002200002020-08-28 3:39PM EDT220.00173.10160.20165.100.00-35065.30%
LMT220121C002250002020-10-02 10:02AM EDT225.00154.200.000.000.00-100.00%
LMT220121C002300002020-07-09 8:10PM EDT230.00170.57151.00160.300.00-11864.31%
LMT220121C002350002020-07-02 3:04PM EDT235.00134.60140.10148.700.00-2256.01%
LMT220121C002400002020-09-23 3:52PM EDT240.00147.10132.20141.200.00-1551.45%
LMT220121C002450002020-08-20 3:56PM EDT245.00143.00151.20154.600.00-43169.81%
LMT220121C002500002020-10-22 1:17PM EDT250.00123.400.000.000.00-100.00%
LMT220121C002650002020-07-23 11:32AM EDT265.00131.22124.40130.900.00-31756.98%
LMT220121C002700002020-10-23 3:40PM EDT270.00109.000.000.000.00-200.00%
LMT220121C002800002020-10-14 2:13PM EDT280.00119.180.000.000.00-100.00%
LMT220121C002900002020-10-21 11:00AM EDT290.0088.500.000.000.00-300.00%
LMT220121C003000002020-10-29 2:46PM EDT300.0069.000.000.000.00-1400.00%
LMT220121C003100002020-09-03 9:30AM EDT310.00100.5082.7091.800.00-31447.33%
LMT220121C003200002020-10-28 3:24PM EDT320.0058.200.000.000.00-200.00%
LMT220121C003300002020-10-26 10:35AM EDT330.0057.000.000.000.00-100.00%
LMT220121C003400002020-10-28 11:26AM EDT340.0048.500.000.000.00-300.00%
LMT220121C003450002020-10-20 9:42AM EDT345.0062.000.000.000.00-200.00%
LMT220121C003500002020-10-28 3:57PM EDT350.0040.000.000.000.00-100.00%
LMT220121C003550002020-10-29 3:49PM EDT355.0037.940.000.000.00-600.20%
LMT220121C003600002020-10-27 11:23AM EDT360.0041.600.000.000.00-100.39%
LMT220121C003650002020-10-29 3:49PM EDT365.0032.260.000.000.00-600.78%
LMT220121C003700002020-10-28 10:27AM EDT370.0033.300.000.000.00-100.78%
LMT220121C003750002020-10-23 3:17PM EDT375.0040.800.000.000.00-401.56%
LMT220121C003800002020-10-23 3:02PM EDT380.0038.440.000.000.00-101.56%
LMT220121C003850002020-10-21 11:18AM EDT385.0027.520.000.000.00-101.56%
LMT220121C003900002020-10-23 3:02PM EDT390.0028.000.000.000.00-101.56%
LMT220121C003950002020-10-20 3:10PM EDT395.0029.100.000.000.00-101.56%
LMT220121C004000002020-10-27 3:51PM EDT400.0020.500.000.000.00-103.13%
LMT220121C004050002020-10-21 11:21AM EDT405.0024.500.000.000.00-103.13%
LMT220121C004100002020-10-29 12:43PM EDT410.0017.600.000.000.00-103.13%
LMT220121C004150002020-10-26 10:07AM EDT415.0021.600.000.000.00-103.13%
LMT220121C004200002020-10-29 2:31PM EDT420.0016.550.000.000.00-103.13%
LMT220121C004250002020-10-02 1:07PM EDT425.0030.000.000.000.00-603.13%
LMT220121C004300002020-09-30 10:27AM EDT430.0026.700.000.000.00-103.13%
LMT220121C004400002020-10-15 3:56PM EDT440.0022.100.000.000.00-203.13%
LMT220121C004500002020-10-28 1:39PM EDT450.0011.000.000.000.00-203.13%
LMT220121C004600002020-10-15 2:30PM EDT460.0016.700.000.000.00-106.25%
LMT220121C004700002020-10-26 12:11PM EDT470.009.100.000.000.00-1006.25%
LMT220121C004800002020-09-22 1:50PM EDT480.0013.000.000.000.00-606.25%
LMT220121C004900002020-09-24 10:06AM EDT490.0011.005.9011.700.00-353530.05%
LMT220121C005000002020-10-27 2:36PM EDT500.005.000.000.000.00-106.25%
LMT220121C005100002020-08-25 11:11AM EDT510.008.705.9011.900.00-1432.39%
LMT220121C005200002020-10-21 11:30AM EDT520.001.350.000.000.00-106.25%
LMT220121C005250002020-09-23 12:24PM EDT525.007.904.408.600.00-91130.65%
LMT220121C005300002020-10-27 3:51PM EDT530.004.050.000.000.00-306.25%
LMT220121C005350002020-09-23 12:24PM EDT535.006.900.108.900.00-1331.90%
LMT220121C005400002020-10-20 11:44AM EDT540.003.000.000.000.00-206.25%
LMT220121C005450002020-07-09 8:10PM EDT545.004.803.008.600.00--232.49%
LMT220121C005500002020-10-06 9:33AM EDT550.005.650.000.000.00-106.25%
LMT220121C005550002020-10-20 12:20PM EDT555.003.500.000.000.00-106.25%
LMT220121C005600002020-09-24 10:30AM EDT560.005.750.555.900.00-3130.57%
LMT220121C005650002020-10-20 3:35PM EDT565.003.000.000.000.00--06.25%
LMT220121C005700002020-10-20 2:34PM EDT570.003.000.000.000.00-106.25%
LMT220121C005750002020-09-04 2:39PM EDT575.003.601.854.900.00-3230.38%
LMT220121C005800002020-07-31 11:44AM EDT580.003.103.106.200.00-11732.57%
LMT220121C006000002020-10-29 3:28PM EDT600.002.000.000.000.00-2012.50%
LMT220121C006200002020-09-03 10:49AM EDT620.002.810.304.300.00-14532.69%
LMT220121C006400002020-10-22 12:19PM EDT640.001.500.000.000.00-3012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002020-10-29 1:47PM EDT140.001.450.000.000.00-19012.50%
LMT220121P001450002020-10-29 12:39PM EDT145.002.200.000.000.00-6012.50%
LMT220121P001500002020-10-23 10:05AM EDT150.002.400.000.000.00-4012.50%
LMT220121P001550002020-07-09 8:10PM EDT155.005.840.009.900.00-11453.10%
LMT220121P001600002020-10-22 10:32AM EDT160.002.500.000.000.00-24012.50%
LMT220121P001650002020-09-01 12:06PM EDT165.002.750.006.200.00-61052.59%
LMT220121P001700002020-10-19 2:31PM EDT170.001.740.000.000.00-1012.50%
LMT220121P001750002020-07-09 8:10PM EDT175.008.500.009.900.00-1456.34%
LMT220121P001800002020-08-31 12:00PM EDT180.002.320.007.300.00-11549.70%
LMT220121P001850002020-10-28 9:35AM EDT185.004.000.000.000.00-1012.50%
LMT220121P001900002020-10-28 10:54AM EDT190.004.090.000.000.00-1012.50%
LMT220121P001950002020-08-27 3:30PM EDT195.003.301.505.400.00-205841.19%
LMT220121P002000002020-10-22 12:13PM EDT200.004.700.000.000.00-110012.50%
LMT220121P002050002020-10-02 3:16PM EDT205.005.130.000.000.00-4012.50%
LMT220121P002100002020-10-26 11:30AM EDT210.006.000.000.000.00-2012.50%
LMT220121P002150002020-10-02 10:45AM EDT215.003.800.000.000.00-206.25%
LMT220121P002200002020-09-14 12:23PM EDT220.003.550.000.000.00-406.25%
LMT220121P002250002020-10-13 2:55PM EDT225.005.190.000.000.00-106.25%
LMT220121P002300002020-07-09 8:10PM EDT230.0013.754.4012.700.00-902541.99%
LMT220121P002350002020-10-29 12:39PM EDT235.0010.400.000.000.00-206.25%
LMT220121P002400002020-10-26 1:13PM EDT240.008.900.000.000.00-106.25%
LMT220121P002450002020-10-26 1:12PM EDT245.009.800.000.000.00-106.25%
LMT220121P002500002020-10-27 10:48AM EDT250.0010.500.000.000.00-106.25%
LMT220121P002550002020-10-27 10:47AM EDT255.0011.400.000.000.00-106.25%
LMT220121P002600002020-10-27 1:42PM EDT260.0011.700.000.000.00-106.25%
LMT220121P002650002020-09-21 3:30PM EDT265.0010.900.000.000.00-13256.25%
LMT220121P002700002020-09-21 3:30PM EDT270.0011.700.000.000.00-15396.25%
LMT220121P002800002020-10-26 1:13PM EDT280.0015.800.000.000.00-1103.13%
LMT220121P002900002020-10-26 1:12PM EDT290.0017.700.000.000.00-203.13%
LMT220121P003000002020-10-29 2:22PM EDT300.0024.200.000.000.00-103.13%
LMT220121P003100002020-10-28 3:15PM EDT310.0028.040.000.000.00-203.13%
LMT220121P003200002020-10-28 3:23PM EDT320.0030.600.000.000.00-101.56%
LMT220121P003300002020-10-26 3:20PM EDT330.0030.700.000.000.00-201.56%
LMT220121P003400002020-10-29 11:01AM EDT340.0042.600.000.000.00-1000.78%
LMT220121P003450002020-10-06 10:21AM EDT345.0033.530.000.000.00-300.39%
LMT220121P003500002020-10-29 11:56AM EDT350.0047.970.000.000.00-5000.20%
LMT220121P003550002020-10-22 9:32AM EDT355.0042.750.000.000.00-300.00%
LMT220121P003600002020-10-26 12:33PM EDT360.0046.020.000.000.00-100.00%
LMT220121P003650002020-10-22 10:21AM EDT365.0047.450.000.000.00-300.00%
LMT220121P003700002020-10-28 9:35AM EDT370.0055.980.000.000.00-100.00%
LMT220121P003750002020-10-23 12:21PM EDT375.0050.500.000.000.00-300.00%
LMT220121P003800002020-10-22 10:21AM EDT380.0062.020.000.000.00-100.00%
LMT220121P003850002020-08-26 11:02AM EDT385.0047.7152.0055.800.00-07422.95%
LMT220121P003900002020-09-23 2:19PM EDT390.0053.5057.6062.100.00-14324.83%
LMT220121P003950002020-07-09 8:10PM EDT395.0076.3359.6067.500.00-2426.09%
LMT220121P004000002020-10-29 11:57AM EDT400.0080.100.000.000.00-100.00%
LMT220121P004050002020-07-21 11:56AM EDT405.0072.7058.4066.100.00-61020.07%
LMT220121P004100002020-10-08 9:54AM EDT410.0067.000.000.000.00-200.00%
LMT220121P004150002020-07-08 9:45AM EDT415.0094.4069.9077.700.00-1222.89%
LMT220121P004200002020-08-05 10:19AM EDT420.0077.4070.3078.100.00-1820.15%
LMT220121P004250002020-09-28 11:09AM EDT425.0070.3091.6096.200.00--130.54%
LMT220121P004300002020-08-19 12:59PM EDT430.0076.1069.3073.200.00-2180.00%
LMT220121P004400002020-07-08 3:58PM EDT440.00116.0085.1093.800.00-23719.07%
LMT220121P004600002020-09-14 9:56AM EDT460.0092.6093.40100.100.00-110.00%
LMT220121P004800002020-07-09 8:10PM EDT480.00100.00116.80125.400.00-1100.00%
LMT220121P005000002020-10-29 9:33AM EDT500.00162.95155.90163.90+33.95+26.32%1335.20%
LMT220121P005100002020-09-23 12:32PM EDT510.00138.20145.50154.400.00--10.00%
LMT220121P005250002020-10-01 1:16PM EDT525.00156.000.000.000.00-100.00%
LMT220121P005400002020-09-23 12:29PM EDT540.00164.50173.60182.400.00-540.00%
LMT220121P005500002020-09-15 2:14PM EDT550.00171.00170.90178.500.00-220.00%
LMT220121P006000002020-10-09 9:30AM EDT600.00219.340.000.000.00-100.00%
LMT220121P006200002020-07-09 8:10PM EDT620.00243.20242.50261.000.00--10.00%
LMT220121P006400002020-07-29 11:39AM EDT640.00264.50252.20260.700.00-110.00%