UK markets open in 3 minutes
NIKKEI 225
22,977.13-354.81(-1.52%)HANG SENG
24,092.08-494.52(-2.01%)CRUDE OIL
35.93-0.24(-0.66%)
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
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121C00140000 | 2020-08-03 10:31AM EDT | 140.00 | 235.00 | 256.40 | 260.90 | 0.00 | - | 1 | 0 | 133.68% |
| LMT220121C00160000 | 2020-09-04 3:37PM EDT | 160.00 | 236.00 | 218.70 | 224.70 | 0.00 | - | 1 | 1 | 93.42% |
| LMT220121C00170000 | 2020-07-09 8:10PM EDT | 170.00 | 185.31 | 201.00 | 220.00 | 0.00 | - | 1 | 1 | 86.11% |
| LMT220121C00180000 | 2020-08-03 11:03AM EDT | 180.00 | 195.00 | 215.90 | 222.50 | 0.00 | - | 1 | 0 | 104.72% |
| LMT220121C00185000 | 2020-08-28 3:10PM EDT | 185.00 | 209.42 | 194.20 | 199.00 | 0.00 | - | 12 | 0 | 79.85% |
| LMT220121C00190000 | 2020-10-21 10:37AM EDT | 190.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT220121C00195000 | 2020-06-25 11:56AM EDT | 195.00 | 166.31 | 183.00 | 198.50 | 0.00 | - | - | 1 | 80.04% |
| LMT220121C00200000 | 2020-10-20 3:48PM EDT | 200.00 | 174.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00210000 | 2020-09-15 2:53PM EDT | 210.00 | 182.90 | 174.90 | 180.10 | 0.00 | - | 1 | 13 | 74.93% |
| LMT220121C00220000 | 2020-08-28 3:39PM EDT | 220.00 | 173.10 | 160.20 | 165.10 | 0.00 | - | 35 | 0 | 65.30% |
| LMT220121C00225000 | 2020-10-02 10:02AM EDT | 225.00 | 154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00230000 | 2020-07-09 8:10PM EDT | 230.00 | 170.57 | 151.00 | 160.30 | 0.00 | - | 1 | 18 | 64.31% |
| LMT220121C00235000 | 2020-07-02 3:04PM EDT | 235.00 | 134.60 | 140.10 | 148.70 | 0.00 | - | 2 | 2 | 56.01% |
| LMT220121C00240000 | 2020-09-23 3:52PM EDT | 240.00 | 147.10 | 132.20 | 141.20 | 0.00 | - | 1 | 5 | 51.45% |
| LMT220121C00245000 | 2020-08-20 3:56PM EDT | 245.00 | 143.00 | 151.20 | 154.60 | 0.00 | - | 4 | 31 | 69.81% |
| LMT220121C00250000 | 2020-10-22 1:17PM EDT | 250.00 | 123.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00265000 | 2020-07-23 11:32AM EDT | 265.00 | 131.22 | 124.40 | 130.90 | 0.00 | - | 3 | 17 | 56.98% |
| LMT220121C00270000 | 2020-10-23 3:40PM EDT | 270.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT220121C00280000 | 2020-10-14 2:13PM EDT | 280.00 | 119.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00290000 | 2020-10-21 11:00AM EDT | 290.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT220121C00300000 | 2020-10-29 2:46PM EDT | 300.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LMT220121C00310000 | 2020-09-03 9:30AM EDT | 310.00 | 100.50 | 82.70 | 91.80 | 0.00 | - | 3 | 14 | 47.33% |
| LMT220121C00320000 | 2020-10-28 3:24PM EDT | 320.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT220121C00330000 | 2020-10-26 10:35AM EDT | 330.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00340000 | 2020-10-28 11:26AM EDT | 340.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT220121C00345000 | 2020-10-20 9:42AM EDT | 345.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT220121C00350000 | 2020-10-28 3:57PM EDT | 350.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00355000 | 2020-10-29 3:49PM EDT | 355.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| LMT220121C00360000 | 2020-10-27 11:23AM EDT | 360.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT220121C00365000 | 2020-10-29 3:49PM EDT | 365.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LMT220121C00370000 | 2020-10-28 10:27AM EDT | 370.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT220121C00375000 | 2020-10-23 3:17PM EDT | 375.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT220121C00380000 | 2020-10-23 3:02PM EDT | 380.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT220121C00385000 | 2020-10-21 11:18AM EDT | 385.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT220121C00390000 | 2020-10-23 3:02PM EDT | 390.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT220121C00395000 | 2020-10-20 3:10PM EDT | 395.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT220121C00400000 | 2020-10-27 3:51PM EDT | 400.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00405000 | 2020-10-21 11:21AM EDT | 405.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00410000 | 2020-10-29 12:43PM EDT | 410.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00415000 | 2020-10-26 10:07AM EDT | 415.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00420000 | 2020-10-29 2:31PM EDT | 420.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00425000 | 2020-10-02 1:07PM EDT | 425.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT220121C00430000 | 2020-09-30 10:27AM EDT | 430.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121C00440000 | 2020-10-15 3:56PM EDT | 440.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT220121C00450000 | 2020-10-28 1:39PM EDT | 450.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT220121C00460000 | 2020-10-15 2:30PM EDT | 460.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00470000 | 2020-10-26 12:11PM EDT | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT220121C00480000 | 2020-09-22 1:50PM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT220121C00490000 | 2020-09-24 10:06AM EDT | 490.00 | 11.00 | 5.90 | 11.70 | 0.00 | - | 35 | 35 | 30.05% |
| LMT220121C00500000 | 2020-10-27 2:36PM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00510000 | 2020-08-25 11:11AM EDT | 510.00 | 8.70 | 5.90 | 11.90 | 0.00 | - | 1 | 4 | 32.39% |
| LMT220121C00520000 | 2020-10-21 11:30AM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00525000 | 2020-09-23 12:24PM EDT | 525.00 | 7.90 | 4.40 | 8.60 | 0.00 | - | 9 | 11 | 30.65% |
| LMT220121C00530000 | 2020-10-27 3:51PM EDT | 530.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT220121C00535000 | 2020-09-23 12:24PM EDT | 535.00 | 6.90 | 0.10 | 8.90 | 0.00 | - | 1 | 3 | 31.90% |
| LMT220121C00540000 | 2020-10-20 11:44AM EDT | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT220121C00545000 | 2020-07-09 8:10PM EDT | 545.00 | 4.80 | 3.00 | 8.60 | 0.00 | - | - | 2 | 32.49% |
| LMT220121C00550000 | 2020-10-06 9:33AM EDT | 550.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00555000 | 2020-10-20 12:20PM EDT | 555.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00560000 | 2020-09-24 10:30AM EDT | 560.00 | 5.75 | 0.55 | 5.90 | 0.00 | - | 3 | 1 | 30.57% |
| LMT220121C00565000 | 2020-10-20 3:35PM EDT | 565.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT220121C00570000 | 2020-10-20 2:34PM EDT | 570.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121C00575000 | 2020-09-04 2:39PM EDT | 575.00 | 3.60 | 1.85 | 4.90 | 0.00 | - | 3 | 2 | 30.38% |
| LMT220121C00580000 | 2020-07-31 11:44AM EDT | 580.00 | 3.10 | 3.10 | 6.20 | 0.00 | - | 1 | 17 | 32.57% |
| LMT220121C00600000 | 2020-10-29 3:28PM EDT | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT220121C00620000 | 2020-09-03 10:49AM EDT | 620.00 | 2.81 | 0.30 | 4.30 | 0.00 | - | 1 | 45 | 32.69% |
| LMT220121C00640000 | 2020-10-22 12:19PM EDT | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121P00140000 | 2020-10-29 1:47PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LMT220121P00145000 | 2020-10-29 12:39PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT220121P00150000 | 2020-10-23 10:05AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT220121P00155000 | 2020-07-09 8:10PM EDT | 155.00 | 5.84 | 0.00 | 9.90 | 0.00 | - | 1 | 14 | 53.10% |
| LMT220121P00160000 | 2020-10-22 10:32AM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LMT220121P00165000 | 2020-09-01 12:06PM EDT | 165.00 | 2.75 | 0.00 | 6.20 | 0.00 | - | 6 | 10 | 52.59% |
| LMT220121P00170000 | 2020-10-19 2:31PM EDT | 170.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT220121P00175000 | 2020-07-09 8:10PM EDT | 175.00 | 8.50 | 0.00 | 9.90 | 0.00 | - | 1 | 4 | 56.34% |
| LMT220121P00180000 | 2020-08-31 12:00PM EDT | 180.00 | 2.32 | 0.00 | 7.30 | 0.00 | - | 1 | 15 | 49.70% |
| LMT220121P00185000 | 2020-10-28 9:35AM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT220121P00190000 | 2020-10-28 10:54AM EDT | 190.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT220121P00195000 | 2020-08-27 3:30PM EDT | 195.00 | 3.30 | 1.50 | 5.40 | 0.00 | - | 20 | 58 | 41.19% |
| LMT220121P00200000 | 2020-10-22 12:13PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| LMT220121P00205000 | 2020-10-02 3:16PM EDT | 205.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT220121P00210000 | 2020-10-26 11:30AM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT220121P00215000 | 2020-10-02 10:45AM EDT | 215.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT220121P00220000 | 2020-09-14 12:23PM EDT | 220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT220121P00225000 | 2020-10-13 2:55PM EDT | 225.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00230000 | 2020-07-09 8:10PM EDT | 230.00 | 13.75 | 4.40 | 12.70 | 0.00 | - | 90 | 25 | 41.99% |
| LMT220121P00235000 | 2020-10-29 12:39PM EDT | 235.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT220121P00240000 | 2020-10-26 1:13PM EDT | 240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00245000 | 2020-10-26 1:12PM EDT | 245.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00250000 | 2020-10-27 10:48AM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00255000 | 2020-10-27 10:47AM EDT | 255.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00260000 | 2020-10-27 1:42PM EDT | 260.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT220121P00265000 | 2020-09-21 3:30PM EDT | 265.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 6.25% |
| LMT220121P00270000 | 2020-09-21 3:30PM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 6.25% |
| LMT220121P00280000 | 2020-10-26 1:13PM EDT | 280.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LMT220121P00290000 | 2020-10-26 1:12PM EDT | 290.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT220121P00300000 | 2020-10-29 2:22PM EDT | 300.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT220121P00310000 | 2020-10-28 3:15PM EDT | 310.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT220121P00320000 | 2020-10-28 3:23PM EDT | 320.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT220121P00330000 | 2020-10-26 3:20PM EDT | 330.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT220121P00340000 | 2020-10-29 11:01AM EDT | 340.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LMT220121P00345000 | 2020-10-06 10:21AM EDT | 345.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LMT220121P00350000 | 2020-10-29 11:56AM EDT | 350.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| LMT220121P00355000 | 2020-10-22 9:32AM EDT | 355.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT220121P00360000 | 2020-10-26 12:33PM EDT | 360.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00365000 | 2020-10-22 10:21AM EDT | 365.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT220121P00370000 | 2020-10-28 9:35AM EDT | 370.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00375000 | 2020-10-23 12:21PM EDT | 375.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT220121P00380000 | 2020-10-22 10:21AM EDT | 380.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00385000 | 2020-08-26 11:02AM EDT | 385.00 | 47.71 | 52.00 | 55.80 | 0.00 | - | 0 | 74 | 22.95% |
| LMT220121P00390000 | 2020-09-23 2:19PM EDT | 390.00 | 53.50 | 57.60 | 62.10 | 0.00 | - | 1 | 43 | 24.83% |
| LMT220121P00395000 | 2020-07-09 8:10PM EDT | 395.00 | 76.33 | 59.60 | 67.50 | 0.00 | - | 2 | 4 | 26.09% |
| LMT220121P00400000 | 2020-10-29 11:57AM EDT | 400.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00405000 | 2020-07-21 11:56AM EDT | 405.00 | 72.70 | 58.40 | 66.10 | 0.00 | - | 6 | 10 | 20.07% |
| LMT220121P00410000 | 2020-10-08 9:54AM EDT | 410.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT220121P00415000 | 2020-07-08 9:45AM EDT | 415.00 | 94.40 | 69.90 | 77.70 | 0.00 | - | 1 | 2 | 22.89% |
| LMT220121P00420000 | 2020-08-05 10:19AM EDT | 420.00 | 77.40 | 70.30 | 78.10 | 0.00 | - | 1 | 8 | 20.15% |
| LMT220121P00425000 | 2020-09-28 11:09AM EDT | 425.00 | 70.30 | 91.60 | 96.20 | 0.00 | - | - | 1 | 30.54% |
| LMT220121P00430000 | 2020-08-19 12:59PM EDT | 430.00 | 76.10 | 69.30 | 73.20 | 0.00 | - | 2 | 18 | 0.00% |
| LMT220121P00440000 | 2020-07-08 3:58PM EDT | 440.00 | 116.00 | 85.10 | 93.80 | 0.00 | - | 2 | 37 | 19.07% |
| LMT220121P00460000 | 2020-09-14 9:56AM EDT | 460.00 | 92.60 | 93.40 | 100.10 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220121P00480000 | 2020-07-09 8:10PM EDT | 480.00 | 100.00 | 116.80 | 125.40 | 0.00 | - | 1 | 10 | 0.00% |
| LMT220121P00500000 | 2020-10-29 9:33AM EDT | 500.00 | 162.95 | 155.90 | 163.90 | +33.95 | +26.32% | 1 | 3 | 35.20% |
| LMT220121P00510000 | 2020-09-23 12:32PM EDT | 510.00 | 138.20 | 145.50 | 154.40 | 0.00 | - | - | 1 | 0.00% |
| LMT220121P00525000 | 2020-10-01 1:16PM EDT | 525.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00540000 | 2020-09-23 12:29PM EDT | 540.00 | 164.50 | 173.60 | 182.40 | 0.00 | - | 5 | 4 | 0.00% |
| LMT220121P00550000 | 2020-09-15 2:14PM EDT | 550.00 | 171.00 | 170.90 | 178.50 | 0.00 | - | 2 | 2 | 0.00% |
| LMT220121P00600000 | 2020-10-09 9:30AM EDT | 600.00 | 219.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121P00620000 | 2020-07-09 8:10PM EDT | 620.00 | 243.20 | 242.50 | 261.00 | 0.00 | - | - | 1 | 0.00% |
| LMT220121P00640000 | 2020-07-29 11:39AM EDT | 640.00 | 264.50 | 252.20 | 260.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
