UK markets close in 2 hours 9 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.11+1.39 (+0.36%)
At close: 4:03PM EDT
389.11 0.00 (0.00%)
Pre-market: 09:19AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002021-03-05 1:48PM EDT140.00197.59226.00236.000.00-110.00%
LMT220121C001550002021-02-25 4:36PM EDT155.00186.22205.00215.000.00--00.00%
LMT220121C001600002021-05-27 3:21PM EDT160.00226.400.000.000.00-810.00%
LMT220121C001650002021-02-16 1:11AM EDT165.00174.61181.50191.500.00--00.00%
LMT220121C001700002021-05-27 3:33PM EDT170.00216.800.000.000.00-500.00%
LMT220121C001800002020-12-10 3:38PM EDT180.00176.30154.00160.700.00-110.00%
LMT220121C001850002020-08-28 3:10PM EDT185.00209.42194.20199.000.00-1200.00%
LMT220121C001900002021-05-27 3:53PM EDT190.00197.200.000.000.00-5050.00%
LMT220121C001950002021-05-27 3:22PM EDT195.00191.400.000.000.00-510.00%
LMT220121C002000002021-05-28 11:07AM EDT200.00183.850.000.000.00-140.00%
LMT220121C002050002021-05-27 2:59PM EDT205.00181.420.000.000.00--00.00%
LMT220121C002100002021-05-27 2:59PM EDT210.00176.400.000.000.00-1420.00%
LMT220121C002150002021-05-27 3:27PM EDT215.00173.900.000.000.00-10500.00%
LMT220121C002200002021-05-27 3:00PM EDT220.00165.100.000.000.00-37000.00%
LMT220121C002250002021-05-27 3:27PM EDT225.00162.300.000.000.00-2510.00%
LMT220121C002300002020-11-27 1:08PM EDT230.00142.42122.10125.800.00-1010.00%
LMT220121C002350002021-05-26 11:44AM EDT235.00148.000.000.000.00-200.00%
LMT220121C002400002021-05-27 3:27PM EDT240.00145.500.000.000.00-2510.00%
LMT220121C002450002021-05-27 3:00PM EDT245.00141.000.000.000.00-37050.00%
LMT220121C002500002021-05-28 11:09AM EDT250.00134.650.000.000.00-4240.00%
LMT220121C002550002021-05-27 3:27PM EDT255.00131.900.000.000.00-9500.00%
LMT220121C002600002021-05-27 3:27PM EDT260.00126.800.000.000.00-9500.00%
LMT220121C002650002021-05-27 3:00PM EDT265.00120.700.000.000.00-37000.00%
LMT220121C002700002021-06-08 3:14PM EDT270.00121.250.000.000.00-1210.00%
LMT220121C002800002021-05-27 3:04PM EDT280.00106.400.000.000.00-1270.00%
LMT220121C002900002021-06-04 11:10AM EDT290.00106.800.000.000.00-1900.00%
LMT220121C003000002021-06-11 3:19PM EDT300.0090.670.000.000.00-25840.00%
LMT220121C003100002021-05-26 10:18AM EDT310.0082.330.000.000.00-1410.00%
LMT220121C003200002021-06-04 2:25PM EDT320.0079.160.000.000.00-2770.00%
LMT220121C003300002021-06-08 3:14PM EDT330.0066.000.000.000.00-11080.00%
LMT220121C003400002021-06-14 1:55PM EDT340.0053.900.000.000.00-21,2630.00%
LMT220121C003450002021-06-07 10:47AM EDT345.0054.650.000.000.00-12960.00%
LMT220121C003500002021-06-14 1:35PM EDT350.0046.500.000.000.00-12,7750.00%
LMT220121C003550002021-06-04 11:42AM EDT355.0048.900.000.000.00-21000.00%
LMT220121C003600002021-06-09 12:27PM EDT360.0039.980.000.000.00-151,2870.00%
LMT220121C003650002021-05-17 12:07PM EDT365.0040.350.000.000.00-13110.00%
LMT220121C003700002021-06-10 11:42AM EDT370.0033.040.000.000.00-15720.00%
LMT220121C003750002021-06-09 1:54PM EDT375.0028.300.000.000.00-19420.00%
LMT220121C003800002021-06-14 3:24PM EDT380.0026.700.000.000.00-13710.00%
LMT220121C003850002021-06-14 11:04AM EDT385.0022.950.000.000.00-12010.00%
LMT220121C003900002021-06-14 3:58PM EDT390.0021.600.000.000.00-45020.10%
LMT220121C003950002021-06-10 11:59AM EDT395.0019.450.000.000.00-31730.39%
LMT220121C004000002021-06-14 1:31PM EDT400.0016.200.000.000.00-37540.78%
LMT220121C004050002021-06-09 3:28PM EDT405.0015.000.000.000.00-281091.56%
LMT220121C004100002021-06-14 1:50PM EDT410.0012.280.000.000.00-23121.56%
LMT220121C004150002021-06-14 3:47PM EDT415.0011.400.000.000.00-11401.56%
LMT220121C004200002021-06-09 12:11PM EDT420.0010.700.000.000.00-191711.56%
LMT220121C004250002021-06-11 9:54AM EDT425.008.200.000.000.00-14383.13%
LMT220121C004300002021-06-11 3:10PM EDT430.007.170.000.000.00-2933.13%
LMT220121C004400002021-06-14 1:50PM EDT440.005.270.000.000.00-3513.13%
LMT220121C004500002021-06-14 2:29PM EDT450.004.100.000.000.00-163703.13%
LMT220121C004600002021-06-10 2:17PM EDT460.003.100.000.000.00-12653.13%
LMT220121C004700002021-06-04 3:07PM EDT470.003.600.000.000.00-3436.25%
LMT220121C004800002021-06-04 11:14AM EDT480.003.000.000.000.00-4836.25%
LMT220121C004900002021-06-14 10:04AM EDT490.001.500.000.000.00-1546.25%
LMT220121C005000002021-06-09 10:22AM EDT500.001.200.000.000.00-25186.25%
LMT220121C005100002021-06-07 9:54AM EDT510.001.550.000.000.00-1976.25%
LMT220121C005200002021-05-26 10:03AM EDT520.001.300.000.000.00-2576.25%
LMT220121C005250002021-05-04 1:27PM EDT525.001.650.701.300.00-53422.16%
LMT220121C005300002021-06-04 3:37PM EDT530.001.150.000.000.00-62,0556.25%
LMT220121C005350002021-06-14 9:34AM EDT535.000.700.000.000.00-1346.25%
LMT220121C005400002021-06-02 9:30AM EDT540.000.900.000.000.00-22316.25%
LMT220121C005450002021-04-09 12:20PM EDT545.001.380.103.000.00-31528.82%
LMT220121C005500002021-06-04 10:54AM EDT550.000.750.000.000.00-1206.25%
LMT220121C005550002021-04-19 2:29PM EDT555.000.050.951.550.00-11726.17%
LMT220121C005600002021-06-14 3:16PM EDT560.000.600.000.000.00-3712.50%
LMT220121C005650002021-01-25 11:50AM EDT565.001.500.105.900.00-1436.57%
LMT220121C005700002021-03-29 11:43AM EDT570.002.000.003.800.00-32433.34%
LMT220121C005750002021-06-02 11:08AM EDT575.000.530.000.000.00-135412.50%
LMT220121C005800002021-03-09 4:44PM EDT580.001.180.000.000.00-115412.50%
LMT220121C006000002021-06-07 2:14PM EDT600.000.550.000.000.00-1662812.50%
LMT220121C006200002021-06-09 10:16AM EDT620.000.550.000.000.00-822412.50%
LMT220121C006400002021-06-14 3:43PM EDT640.000.400.000.000.00-41,50312.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002021-05-18 1:51PM EDT140.000.500.000.000.00-37025.00%
LMT220121P001450002021-02-10 11:05AM EDT145.000.690.051.650.00-951562.12%
LMT220121P001500002021-03-22 1:56PM EDT150.000.480.051.800.00-24760.94%
LMT220121P001550002021-02-09 12:38PM EDT155.001.050.154.900.00-11270.48%
LMT220121P001600002021-04-30 10:28AM EDT160.000.480.000.800.00-57250.59%
LMT220121P001650002021-02-10 2:23PM EDT165.001.400.301.700.00-8956.01%
LMT220121P001700002021-05-21 11:45AM EDT170.000.620.000.000.00-204725.00%
LMT220121P001750002021-05-18 2:06PM EDT175.000.500.000.650.00-5049.10%
LMT220121P001800002021-03-19 3:17PM EDT180.001.000.104.900.00-13460.05%
LMT220121P001850002021-04-07 3:20PM EDT185.000.950.002.950.00-23652.58%
LMT220121P001900002021-05-28 9:31AM EDT190.000.700.000.000.00-1112312.50%
LMT220121P001950002021-05-28 9:31AM EDT195.000.750.000.000.00-14812.50%
LMT220121P002000002021-06-03 1:12PM EDT200.000.710.000.000.00-120312.50%
LMT220121P002050002021-05-12 1:49PM EDT205.000.950.350.950.00-203042.69%
LMT220121P002100002021-06-07 1:12PM EDT210.000.720.000.000.00-115512.50%
LMT220121P002150002021-05-18 1:08PM EDT215.000.970.000.000.00-42112.50%
LMT220121P002200002021-05-24 3:01PM EDT220.001.300.000.000.00-1012612.50%
LMT220121P002250002021-03-26 11:54AM EDT225.002.000.005.600.00-17154.18%
LMT220121P002300002021-05-27 12:09PM EDT230.001.250.000.000.00-38312.50%
LMT220121P002350002021-05-03 9:55AM EDT235.001.400.752.200.00-21740.53%
LMT220121P002400002021-05-27 12:32PM EDT240.001.900.000.000.00-103912.50%
LMT220121P002450002021-05-03 9:52AM EDT245.001.701.202.100.00-12837.32%
LMT220121P002500002021-06-02 10:54AM EDT250.001.900.000.000.00-113912.50%
LMT220121P002550002021-05-21 12:04PM EDT255.002.500.000.000.00-510112.50%
LMT220121P002600002021-06-11 10:21AM EDT260.001.970.000.000.00-111712.50%
LMT220121P002650002021-05-27 1:02PM EDT265.002.210.000.000.00-112412.50%
LMT220121P002700002021-06-10 10:38AM EDT270.002.460.000.000.00-917912.50%
LMT220121P002800002021-06-10 9:45AM EDT280.003.200.000.000.00-11,2426.25%
LMT220121P002900002021-06-07 1:12PM EDT290.003.620.000.000.00-15116.25%
LMT220121P003000002021-06-11 3:21PM EDT300.004.220.000.000.00-18586.25%
LMT220121P003100002021-06-14 3:02PM EDT310.005.100.000.000.00-33166.25%
LMT220121P003200002021-06-14 12:15PM EDT320.006.300.000.000.00-57776.25%
LMT220121P003300002021-06-14 3:02PM EDT330.007.700.000.000.00-74703.13%
LMT220121P003400002021-06-14 3:03PM EDT340.009.500.000.000.00-34613.13%
LMT220121P003450002021-06-14 3:02PM EDT345.0010.500.000.000.00-54753.13%
LMT220121P003500002021-06-14 3:03PM EDT350.0011.700.000.000.00-36163.13%
LMT220121P003550002021-06-14 10:47AM EDT355.0013.400.000.000.00-12383.13%
LMT220121P003600002021-06-14 3:25PM EDT360.0014.300.000.000.00-31741.56%
LMT220121P003650002021-06-14 1:21PM EDT365.0016.200.000.000.00-11681.56%
LMT220121P003700002021-06-14 3:02PM EDT370.0017.600.000.000.00-42071.56%
LMT220121P003750002021-06-14 12:20PM EDT375.0020.000.000.000.00-12330.78%
LMT220121P003800002021-06-09 3:29PM EDT380.0023.150.000.000.00-43500.78%
LMT220121P003850002021-06-11 2:16PM EDT385.0024.600.000.000.00-73180.39%
LMT220121P003900002021-06-09 3:26PM EDT390.0028.000.000.000.00-741570.00%
LMT220121P003950002021-06-11 11:34AM EDT395.0029.820.000.000.00-10330.00%
LMT220121P004000002021-06-02 2:39PM EDT400.0035.550.000.000.00-6430.00%
LMT220121P004050002021-04-22 10:33AM EDT405.0040.5440.2043.700.00-11628.62%
LMT220121P004100002021-06-08 11:42AM EDT410.0040.200.000.000.00-6560.00%
LMT220121P004150002021-05-24 12:10PM EDT415.0047.000.000.000.00-11130.00%
LMT220121P004200002021-06-11 11:34AM EDT420.0045.530.000.000.00-10220.00%
LMT220121P004250002021-04-19 12:52PM EDT425.0051.8056.9061.300.00-1732.47%
LMT220121P004300002021-05-28 12:08PM EDT430.0058.870.000.000.00-1170.00%
LMT220121P004400002021-05-03 1:13PM EDT440.0068.0064.7065.400.00-152326.58%
LMT220121P004500002021-04-05 10:51AM EDT450.0085.0078.5081.400.00-11234.33%
LMT220121P004600002021-06-04 10:53AM EDT460.0073.800.000.000.00-6150.00%
LMT220121P004700002021-04-05 9:34AM EDT470.00108.400.000.000.00--10.00%
LMT220121P004800002021-04-09 10:16AM EDT480.00101.3098.50100.600.00-81829.58%
LMT220121P004900002020-12-03 1:56PM EDT490.00135.20141.10149.100.00--263.47%
LMT220121P005000002021-02-18 1:12PM EDT500.00172.00147.50157.500.00-1363.23%
LMT220121P005100002020-12-03 11:39AM EDT510.00151.10160.30168.100.00-1266.58%
LMT220121P005250002021-02-10 11:44AM EDT525.00195.00185.00195.000.00-4078.50%
LMT220121P005300002020-12-03 11:39AM EDT530.00170.30179.30187.300.00--269.40%
LMT220121P005350002020-12-03 11:39AM EDT535.00175.00184.40192.100.00--170.22%
LMT220121P005400002020-12-02 3:24PM EDT540.00186.90189.10196.600.00-61070.71%
LMT220121P005450002020-12-03 11:39AM EDT545.00184.70194.20201.500.00--171.54%
LMT220121P005500002020-12-10 1:25PM EDT550.00199.90217.00226.100.00-41688.32%
LMT220121P005550002020-12-18 7:10PM EDT555.00203.00211.30219.200.00--479.57%
LMT220121P005700002020-12-18 7:10PM EDT570.00218.30225.70234.100.00--481.64%
LMT220121P006000002020-10-09 9:30AM EDT600.00219.34243.10251.300.00-1174.77%
LMT220121P006200002020-07-09 4:55PM EDT620.00243.200.000.000.00--10.00%
LMT220121P006400002021-06-01 10:52AM EDT640.00261.000.000.000.00-150.00%