UK markets close in 42 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.52-1.94 (-0.57%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002021-08-30 4:14PM EDT140.00222.70193.10200.800.00-200068.90%
LMT220121C001550002021-08-25 5:31PM EDT155.00186.22178.00186.600.00--067.26%
LMT220121C001600002021-08-25 5:31PM EDT160.00226.40172.90181.500.00-8163.35%
LMT220121C001650002021-08-25 5:31PM EDT165.00174.61168.40176.600.00--064.75%
LMT220121C001700002021-08-25 5:31PM EDT170.00216.80163.20171.600.00-5061.18%
LMT220121C001800002021-08-25 5:31PM EDT180.00176.30153.00161.600.00-1155.47%
LMT220121C001850002021-08-30 3:52PM EDT185.00177.37148.20156.600.00-82054.39%
LMT220121C001900002021-08-30 3:49PM EDT190.00172.43143.00151.700.00-26151.73%
LMT220121C001950002021-08-30 3:43PM EDT195.00167.30138.10146.400.00-3172.52%
LMT220121C002000002021-08-30 3:50PM EDT200.00162.46133.30141.700.00-35370.92%
LMT220121C002050002021-08-25 5:31PM EDT205.00181.42129.80136.400.00--051.48%
LMT220121C002100002021-08-30 3:51PM EDT210.00152.38124.20130.900.00-20262.61%
LMT220121C002150002021-08-25 5:31PM EDT215.00173.90119.90126.300.00-105061.56%
LMT220121C002200002021-08-25 5:31PM EDT220.00165.10114.80120.700.00-370056.92%
LMT220121C002250002021-08-30 3:36PM EDT225.00137.70109.90116.000.00-3055.58%
LMT220121C002300002021-08-25 5:31PM EDT230.00142.42104.90111.100.00-10153.53%
LMT220121C002350002021-08-25 5:31PM EDT235.00148.0098.80107.000.00-2053.98%
LMT220121C002400002021-08-25 5:31PM EDT240.00145.5095.50101.100.00-25148.88%
LMT220121C002450002021-08-30 3:52PM EDT245.00117.3590.0096.400.00-20547.49%
LMT220121C002500002021-08-31 1:19PM EDT250.00111.0085.7091.600.00-51545.78%
LMT220121C002550002021-08-25 5:31PM EDT255.00131.9081.0086.800.00-95044.06%
LMT220121C002600002021-08-25 5:31PM EDT260.00126.8076.9081.500.00-95041.02%
LMT220121C002650002021-08-25 5:31PM EDT265.00120.7073.2075.700.00-370036.71%
LMT220121C002700002021-08-30 1:40PM EDT270.0092.4066.1071.100.00-901435.64%
LMT220121C002800002021-09-20 2:40PM EDT280.0060.0059.2060.100.00-104028.95%
LMT220121C002900002021-09-16 11:23AM EDT290.0055.6050.3051.300.00-12527.63%
LMT220121C003000002021-09-21 10:08AM EDT300.0043.1041.8042.60-1.40-3.15%2364625.84%
LMT220121C003100002021-09-16 12:18PM EDT310.0037.7933.2034.300.00-16824.09%
LMT220121C003200002021-09-21 10:31AM EDT320.0026.6526.4026.90-1.90-6.65%38122.91%
LMT220121C003300002021-09-21 10:31AM EDT330.0020.1519.9020.40-1.71-7.82%112921.96%
LMT220121C003400002021-09-21 10:24AM EDT340.0014.5014.5014.90-1.35-8.52%11,36521.17%
LMT220121C003450002021-09-21 9:46AM EDT345.0013.8012.1012.40-0.05-0.36%128520.65%
LMT220121C003500002021-09-21 9:44AM EDT350.0011.4110.0010.40-0.24-2.06%12,98520.46%
LMT220121C003550002021-09-20 10:35AM EDT355.009.538.208.600.00-219120.23%
LMT220121C003600002021-09-20 3:50PM EDT360.006.996.707.10-1.28-15.48%21,37120.11%
LMT220121C003650002021-09-21 10:13AM EDT365.005.805.405.80-0.80-12.12%1038819.98%
LMT220121C003700002021-09-20 12:13PM EDT370.005.154.304.700.00-287419.87%
LMT220121C003750002021-09-21 10:01AM EDT375.003.943.503.80-0.16-3.90%699619.81%
LMT220121C003800002021-09-21 9:30AM EDT380.003.602.803.10+0.26+7.78%3853819.87%
LMT220121C003850002021-09-16 3:45PM EDT385.002.702.202.450.00-1148219.77%
LMT220121C003900002021-09-21 10:27AM EDT390.001.891.801.95-0.21-10.00%360919.76%
LMT220121C003950002021-09-21 10:27AM EDT395.001.541.451.65-0.26-14.44%325220.09%
LMT220121C004000002021-09-20 2:33PM EDT400.001.451.151.350.00-1098220.24%
LMT220121C004050002021-09-17 3:57PM EDT405.001.020.901.150.00-615920.58%
LMT220121C004100002021-09-17 3:50PM EDT410.000.150.500.950.00-31,02120.76%
LMT220121C004150002021-09-17 3:17PM EDT415.000.750.500.95-0.02-2.60%114521.75%
LMT220121C004200002021-09-20 12:13PM EDT420.000.750.500.800.00-244721.97%
LMT220121C004250002021-09-17 2:28PM EDT425.000.570.500.700.00-347922.34%
LMT220121C004300002021-09-20 9:30AM EDT430.000.900.100.600.00-111622.61%
LMT220121C004400002021-09-20 9:30AM EDT440.000.850.000.550.00-128523.96%
LMT220121C004500002021-09-17 3:12PM EDT450.000.250.100.550.00-443025.59%
LMT220121C004600002021-09-17 3:12PM EDT460.000.220.000.550.00-125427.15%
LMT220121C004700002021-08-19 3:55PM EDT470.000.350.000.550.00-24928.66%
LMT220121C004800002021-09-16 1:27PM EDT480.000.350.150.500.00-29029.71%
LMT220121C004900002021-09-02 2:53PM EDT490.000.340.100.500.00-609131.12%
LMT220121C005000002021-09-17 1:27PM EDT500.000.250.100.500.00-861432.50%
LMT220121C005100002021-08-25 5:31PM EDT510.001.410.000.550.00-29834.30%
LMT220121C005200002021-09-10 11:37AM EDT520.000.320.150.550.00-110135.62%
LMT220121C005250002021-08-25 5:31PM EDT525.000.250.050.550.00-23836.26%
LMT220121C005300002021-09-10 11:37AM EDT530.000.310.150.550.00-12,03836.89%
LMT220121C005350002021-08-25 5:31PM EDT535.000.620.000.550.00-13337.53%
LMT220121C005400002021-09-07 11:47AM EDT540.000.290.000.550.00-8023238.14%
LMT220121C005450002021-08-25 5:31PM EDT545.001.380.000.550.00-31538.75%
LMT220121C005500002021-09-10 10:06AM EDT550.000.050.000.550.00-22239.36%
LMT220121C005550002021-08-23 9:49AM EDT555.000.100.000.550.00-11739.94%
LMT220121C005600002021-09-08 9:30AM EDT560.000.310.000.550.00-204140.54%
LMT220121C005650002021-08-25 5:31PM EDT565.001.500.000.550.00-1441.11%
LMT220121C005700002021-08-25 5:31PM EDT570.000.500.000.550.00-12541.70%
LMT220121C005750002021-08-25 5:31PM EDT575.000.440.000.550.00-1317942.26%
LMT220121C005800002021-08-25 5:31PM EDT580.000.370.000.550.00-168442.82%
LMT220121C006000002021-08-25 5:31PM EDT600.000.400.000.200.00-170839.70%
LMT220121C006200002021-08-25 5:31PM EDT620.000.060.000.250.00-423442.68%
LMT220121C006400002021-09-07 1:50PM EDT640.000.150.000.300.00-31,45245.51%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002021-09-07 1:07PM EDT140.000.200.050.550.00-1048465.72%
LMT220121P001450002021-08-25 5:31PM EDT145.000.690.000.550.00-951562.60%
LMT220121P001500002021-09-07 3:58PM EDT150.000.250.050.600.00-64961.57%
LMT220121P001550002021-08-25 5:31PM EDT155.001.050.050.650.00-11259.86%
LMT220121P001600002021-08-25 5:31PM EDT160.000.480.050.650.00-57257.57%
LMT220121P001650002021-08-25 5:31PM EDT165.001.400.100.700.00-8956.45%
LMT220121P001700002021-08-25 5:31PM EDT170.000.490.150.650.00-14654.27%
LMT220121P001750002021-08-25 5:31PM EDT175.000.500.250.700.00-51953.49%
LMT220121P001800002021-09-03 2:27PM EDT180.000.460.300.700.00-13351.81%
LMT220121P001850002021-08-25 5:31PM EDT185.000.950.350.750.00-23650.49%
LMT220121P001900002021-08-25 11:04AM EDT190.000.750.500.800.00-311451.47%
LMT220121P001950002021-09-09 10:24AM EDT195.000.500.450.900.00-34550.42%
LMT220121P002000002021-09-16 12:21PM EDT200.000.650.550.950.00-121248.82%
LMT220121P002050002021-08-25 5:31PM EDT205.000.940.601.000.00-23247.22%
LMT220121P002100002021-09-13 10:23AM EDT210.000.750.701.100.00-416146.03%
LMT220121P002150002021-08-25 5:31PM EDT215.000.900.801.150.00-23344.42%
LMT220121P002200002021-09-10 3:36PM EDT220.000.850.901.250.00-515243.16%
LMT220121P002250002021-09-20 2:21PM EDT225.001.301.001.400.00-18442.16%
LMT220121P002300002021-09-20 11:34AM EDT230.001.151.101.500.00-110840.81%
LMT220121P002350002021-09-02 10:11AM EDT235.001.101.251.650.00-11839.69%
LMT220121P002400002021-09-17 1:24PM EDT240.001.301.551.750.00-508038.26%
LMT220121P002450002021-09-07 3:58PM EDT245.001.201.751.900.00-62837.04%
LMT220121P002500002021-09-20 3:08PM EDT250.002.221.902.100.00-1115435.97%
LMT220121P002550002021-09-16 10:32AM EDT255.001.702.152.350.00-19835.02%
LMT220121P002600002021-09-17 12:40PM EDT260.001.802.402.600.00-111633.97%
LMT220121P002650002021-09-20 10:43AM EDT265.002.602.752.900.00-113433.00%
LMT220121P002700002021-09-20 10:18AM EDT270.002.703.003.300.00-127732.22%
LMT220121P002800002021-09-20 2:12PM EDT280.004.203.904.200.00-221,32530.52%
LMT220121P002900002021-09-20 9:37AM EDT290.004.305.105.400.00-156328.94%
LMT220121P003000002021-09-20 3:57PM EDT300.006.626.606.900.00-181,01827.33%
LMT220121P003100002021-09-21 10:26AM EDT310.008.828.709.10-0.18-2.00%182426.18%
LMT220121P003200002021-09-20 1:24PM EDT320.0010.5511.4011.80-1.44-12.01%11,06824.92%
LMT220121P003300002021-09-20 2:34PM EDT330.0015.8515.1015.500.00-4381424.10%
LMT220121P003400002021-09-21 10:12AM EDT340.0019.6019.7020.10-0.90-4.39%31,02323.40%
LMT220121P003450002021-09-20 3:46PM EDT345.0022.2722.4022.800.00-870923.15%
LMT220121P003500002021-09-21 10:27AM EDT350.0025.7525.4026.00-0.60-2.28%870123.28%
LMT220121P003550002021-09-20 2:47PM EDT355.0029.5828.6029.200.00-134923.15%
LMT220121P003600002021-09-20 10:45AM EDT360.0030.1532.0032.600.00-131823.03%
LMT220121P003650002021-09-21 10:27AM EDT365.0036.2035.2037.30+3.50+10.70%1125624.55%
LMT220121P003700002021-09-20 12:00PM EDT370.0038.2039.0040.300.00-131023.35%
LMT220121P003750002021-09-17 3:57PM EDT375.0040.1843.2044.400.00-1038023.58%
LMT220121P003800002021-09-17 3:33PM EDT380.0044.2148.0048.600.00-1364623.78%
LMT220121P003850002021-09-17 3:57PM EDT385.0048.8551.8054.500.00-531726.89%
LMT220121P003900002021-09-20 3:32PM EDT390.0057.0056.8058.800.00-2115427.10%
LMT220121P003950002021-09-01 10:53AM EDT395.0043.8061.7063.500.00-15127.94%
LMT220121P004000002021-09-20 10:33AM EDT400.0065.2066.1067.500.00-317627.25%
LMT220121P004050002021-09-08 12:24PM EDT405.0055.6070.8072.300.00-12028.08%
LMT220121P004100002021-09-07 9:30AM EDT410.0059.9073.3078.500.00-56831.91%
LMT220121P004150002021-08-17 10:33AM EDT415.0059.9072.2081.900.00-2029.56%
LMT220121P004200002021-08-30 1:14PM EDT420.0062.9082.8088.000.00-13133.30%
LMT220121P004250002021-08-25 5:31PM EDT425.0053.0087.2094.000.00-2936.65%
LMT220121P004300002021-08-25 5:31PM EDT430.0075.0092.7099.700.00-21939.30%
LMT220121P004400002021-08-25 5:31PM EDT440.0067.30101.50110.200.00-22542.66%
LMT220121P004500002021-08-25 5:31PM EDT450.0076.20111.20120.000.00-11844.51%
LMT220121P004600002021-08-25 5:31PM EDT460.0073.80121.90130.200.00-61547.11%
LMT220121P004700002021-08-25 5:31PM EDT470.00108.40131.50140.700.00--150.28%
LMT220121P004800002021-08-25 5:31PM EDT480.00124.20141.30150.000.00-11850.78%
LMT220121P004900002021-08-25 5:31PM EDT490.00135.20151.40160.000.00--252.73%
LMT220121P005000002021-08-25 5:31PM EDT500.00172.00161.40169.900.00-1354.38%
LMT220121P005100002021-08-25 5:31PM EDT510.00151.10171.40179.800.00-1255.96%
LMT220121P005250002021-08-25 5:31PM EDT525.00195.00186.40195.000.00-4659.07%
LMT220121P005300002021-08-25 5:31PM EDT530.00170.30191.70200.200.00--260.40%
LMT220121P005350002021-08-25 5:31PM EDT535.00175.00196.00205.200.00--161.25%
LMT220121P005400002021-08-25 5:31PM EDT540.00186.90201.30209.900.00-61061.34%
LMT220121P005450002021-08-25 5:31PM EDT545.00184.70206.30215.000.00--162.41%
LMT220121P005500002021-08-25 5:31PM EDT550.00199.90211.20219.800.00-41662.71%
LMT220121P005550002021-08-25 5:31PM EDT555.00203.00216.20224.700.00--463.24%
LMT220121P005700002021-08-25 5:31PM EDT570.00218.30231.30240.000.00--452.21%
LMT220121P006000002021-08-25 5:31PM EDT600.00219.34261.20269.600.00-1154.83%
LMT220121P006200002021-08-25 5:31PM EDT620.00242.95281.30289.800.00-1158.00%
LMT220121P006400002021-08-25 5:31PM EDT640.00274.00301.10309.500.00-2558.98%