LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121C00140000 | 2020-04-02 2:58PM EDT | 140.00 | 210.00 | 236.00 | 250.30 | 0.00 | - | 1 | 0 | 0.00% |
| LMT220121C00160000 | 2020-03-16 10:19AM EDT | 160.00 | 148.50 | 204.40 | 219.20 | 0.00 | - | - | 1 | 0.00% |
| LMT220121C00170000 | 2020-03-27 1:36PM EDT | 170.00 | 185.31 | 206.30 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220121C00190000 | 2019-11-27 12:47PM EDT | 190.00 | 203.48 | 199.00 | 209.00 | 0.00 | - | 24 | 4 | 0.00% |
| LMT220121C00195000 | 2019-11-27 12:49PM EDT | 195.00 | 198.52 | 194.00 | 204.00 | 0.00 | - | - | 0 | 0.00% |
| LMT220121C00200000 | 2020-06-03 3:49PM EDT | 200.00 | 203.31 | 200.00 | 209.50 | +12.31 | +6.45% | 2 | 7 | 42.15% |
| LMT220121C00210000 | 2020-03-27 2:23PM EDT | 210.00 | 153.50 | 169.00 | 184.50 | 0.00 | - | 2 | 2 | 0.00% |
| LMT220121C00220000 | 2020-04-06 9:31AM EDT | 220.00 | 152.50 | 165.30 | 183.80 | 0.00 | - | 1 | 0 | 25.24% |
| LMT220121C00225000 | 2020-02-28 1:14PM EDT | 225.00 | 145.60 | 130.60 | 141.90 | 0.00 | - | 4 | 4 | 0.00% |
| LMT220121C00230000 | 2020-06-03 1:53PM EDT | 230.00 | 170.57 | 172.50 | 181.50 | +10.09 | +6.29% | 1 | 18 | 37.80% |
| LMT220121C00240000 | 2020-05-27 10:24AM EDT | 240.00 | 151.10 | 163.60 | 172.50 | 0.00 | - | 1 | 0 | 36.73% |
| LMT220121C00245000 | 2020-03-25 1:43PM EDT | 245.00 | 100.00 | 139.60 | 154.40 | 0.00 | - | - | 2 | 0.00% |
| LMT220121C00250000 | 2020-06-03 3:35PM EDT | 250.00 | 159.00 | 154.60 | 163.90 | +66.31 | +71.54% | 3 | 17 | 36.03% |
| LMT220121C00265000 | 2020-05-27 1:15PM EDT | 265.00 | 137.00 | 142.10 | 150.90 | 0.00 | - | - | 2 | 34.65% |
| LMT220121C00270000 | 2020-03-30 1:54PM EDT | 270.00 | 101.58 | 125.80 | 136.70 | 0.00 | - | 2 | 10 | 23.23% |
| LMT220121C00280000 | 2020-03-24 3:41PM EDT | 280.00 | 52.13 | 114.00 | 124.10 | 0.00 | - | 2 | 4 | 16.99% |
| LMT220121C00290000 | 2020-05-28 10:06AM EDT | 290.00 | 124.75 | 121.50 | 130.50 | 0.00 | - | 1 | 8 | 33.00% |
| LMT220121C00300000 | 2020-05-27 3:26PM EDT | 300.00 | 110.00 | 112.10 | 120.00 | 0.00 | - | 1 | 79 | 30.38% |
| LMT220121C00310000 | 2020-04-27 12:55PM EDT | 310.00 | 99.00 | 99.50 | 109.00 | 0.00 | - | 1 | 12 | 27.47% |
| LMT220121C00320000 | 2020-05-19 3:48PM EDT | 320.00 | 80.95 | 99.30 | 107.60 | 0.00 | - | 1 | 25 | 31.22% |
| LMT220121C00330000 | 2020-04-17 11:14AM EDT | 330.00 | 92.85 | 61.50 | 69.80 | 0.00 | - | 1 | 34 | 0.00% |
| LMT220121C00340000 | 2020-06-01 11:29AM EDT | 340.00 | 81.00 | 85.40 | 92.80 | 0.00 | - | 3 | 10 | 29.77% |
| LMT220121C00345000 | 2020-05-28 9:54AM EDT | 345.00 | 85.00 | 82.00 | 91.50 | 0.00 | - | 1 | 5 | 30.73% |
| LMT220121C00350000 | 2020-05-28 11:06AM EDT | 350.00 | 82.32 | 78.80 | 87.20 | 0.00 | - | 1 | 59 | 29.91% |
| LMT220121C00355000 | 2020-05-27 1:54PM EDT | 355.00 | 71.64 | 75.60 | 83.60 | 0.00 | - | 6 | 13 | 29.47% |
| LMT220121C00360000 | 2020-05-27 9:58AM EDT | 360.00 | 65.53 | 73.10 | 81.90 | 0.00 | - | 1 | 11 | 30.04% |
| LMT220121C00365000 | 2020-06-01 3:11PM EDT | 365.00 | 66.95 | 70.10 | 77.90 | 0.00 | - | 4 | 12 | 29.32% |
| LMT220121C00370000 | 2020-05-29 3:24PM EDT | 370.00 | 64.52 | 66.50 | 74.80 | 0.00 | - | 2 | 0 | 29.06% |
| LMT220121C00375000 | 2020-05-27 10:21AM EDT | 375.00 | 57.00 | 64.30 | 71.50 | 0.00 | - | 1 | 0 | 28.67% |
| LMT220121C00380000 | 2020-06-01 11:57AM EDT | 380.00 | 58.80 | 60.50 | 67.50 | 0.00 | - | 1 | 0 | 27.89% |
| LMT220121C00385000 | 2020-06-03 1:15PM EDT | 385.00 | 58.30 | 58.50 | 67.30 | +3.53 | +6.45% | 11 | 28 | 29.03% |
| LMT220121C00390000 | 2020-06-01 3:48PM EDT | 390.00 | 52.97 | 56.90 | 63.60 | 0.00 | - | 12 | 169 | 28.34% |
| LMT220121C00395000 | 2020-05-13 10:12AM EDT | 395.00 | 41.24 | 53.10 | 61.20 | 0.00 | - | 1 | 56 | 28.28% |
| LMT220121C00400000 | 2020-06-03 10:48AM EDT | 400.00 | 52.50 | 50.10 | 57.10 | +2.20 | +4.37% | 2 | 212 | 27.34% |
| LMT220121C00405000 | 2020-05-29 9:34AM EDT | 405.00 | 50.12 | 48.10 | 55.70 | 0.00 | - | 3 | 140 | 27.71% |
| LMT220121C00410000 | 2020-05-28 9:44AM EDT | 410.00 | 48.69 | 45.50 | 53.80 | 0.00 | - | 40 | 149 | 27.80% |
| LMT220121C00415000 | 2020-05-04 2:01PM EDT | 415.00 | 39.30 | 43.10 | 49.50 | 0.00 | - | 1 | 15 | 26.69% |
| LMT220121C00420000 | 2020-05-28 9:34AM EDT | 420.00 | 45.06 | 41.60 | 50.50 | 0.00 | - | 3 | 89 | 28.13% |
| LMT220121C00425000 | 2020-05-28 11:19AM EDT | 425.00 | 44.11 | 39.50 | 47.90 | 0.00 | - | 4 | 23 | 27.78% |
| LMT220121C00430000 | 2020-05-21 1:56PM EDT | 430.00 | 27.00 | 36.60 | 44.60 | 0.00 | - | 1 | 0 | 27.06% |
| LMT220121C00440000 | 2020-05-20 9:49AM EDT | 440.00 | 24.40 | 32.10 | 39.00 | 0.00 | - | 1 | 18 | 26.02% |
| LMT220121C00450000 | 2020-06-01 9:30AM EDT | 450.00 | 29.60 | 30.00 | 38.50 | 0.00 | - | 3 | 57 | 27.35% |
| LMT220121C00460000 | 2020-06-02 9:36AM EDT | 460.00 | 26.67 | 25.50 | 32.40 | 0.00 | - | 2 | 125 | 25.80% |
| LMT220121C00470000 | 2020-05-29 10:10AM EDT | 470.00 | 21.10 | 23.20 | 31.00 | 0.00 | - | 2 | 21 | 26.48% |
| LMT220121C00480000 | 2020-06-03 2:19PM EDT | 480.00 | 23.00 | 21.40 | 26.40 | +8.67 | +60.50% | 2 | 0 | 25.42% |
| LMT220121C00490000 | 2020-03-25 9:31AM EDT | 490.00 | 5.50 | 16.60 | 25.90 | 0.00 | - | 6 | 0 | 26.39% |
| LMT220121C00500000 | 2020-06-01 11:08AM EDT | 500.00 | 16.80 | 15.20 | 22.60 | 0.00 | - | 1 | 84 | 25.78% |
| LMT220121C00510000 | 2020-06-02 12:01PM EDT | 510.00 | 15.86 | 12.60 | 19.10 | 0.00 | - | 3 | 5 | 24.90% |
| LMT220121C00520000 | 2020-06-01 12:40PM EDT | 520.00 | 14.10 | 12.40 | 18.10 | 0.00 | - | 1 | 4 | 25.36% |
| LMT220121C00525000 | 2020-04-14 9:35AM EDT | 525.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| LMT220121C00530000 | 2020-05-27 2:00PM EDT | 530.00 | 12.70 | 9.50 | 17.70 | 0.00 | - | 3 | 30 | 26.11% |
| LMT220121C00535000 | 2020-05-27 11:38AM EDT | 535.00 | 10.20 | 8.50 | 14.50 | 0.00 | - | 1 | 2 | 24.60% |
| LMT220121C00540000 | 2020-04-17 3:51PM EDT | 540.00 | 14.90 | 3.00 | 8.90 | 0.00 | - | 24 | 45 | 21.16% |
| LMT220121C00545000 | 2020-03-02 1:05AM EDT | 545.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT220121C00550000 | 2020-05-18 2:14PM EDT | 550.00 | 8.00 | 9.10 | 12.60 | 0.00 | - | 2 | 6 | 24.68% |
| LMT220121C00555000 | 2020-03-26 1:45PM EDT | 555.00 | 4.20 | 2.50 | 11.50 | 0.00 | - | - | 0 | 24.34% |
| LMT220121C00570000 | 2020-02-24 3:45PM EDT | 570.00 | 5.94 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 24.45% |
| LMT220121C00575000 | 2020-05-13 7:04PM EDT | 575.00 | 7.66 | 6.60 | 8.70 | 0.00 | - | 1 | 0 | 23.81% |
| LMT220121C00580000 | 2020-04-23 1:53PM EDT | 580.00 | 7.24 | 0.15 | 9.90 | 0.00 | - | 1 | 16 | 25.15% |
| LMT220121C00600000 | 2020-06-01 2:54PM EDT | 600.00 | 5.60 | 5.30 | 10.10 | 0.00 | - | 1 | 376 | 26.79% |
| LMT220121C00620000 | 2020-06-03 3:50PM EDT | 620.00 | 4.50 | 1.85 | 5.00 | 0.00 | - | 25 | 99 | 23.43% |
| LMT220121C00640000 | 2020-05-29 1:42PM EDT | 640.00 | 3.40 | 3.10 | 4.00 | 0.00 | - | 10 | 312 | 23.44% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121P00140000 | 2020-04-27 9:38AM EDT | 140.00 | 5.30 | 0.60 | 5.00 | 0.00 | - | 10 | 16 | 55.87% |
| LMT220121P00145000 | 2020-05-28 3:18PM EDT | 145.00 | 3.66 | 0.00 | 7.40 | 0.00 | - | 1 | 26 | 50.62% |
| LMT220121P00150000 | 2020-06-03 3:45PM EDT | 150.00 | 3.71 | 2.00 | 8.00 | +0.21 | +6.00% | 81 | 37 | 52.55% |
| LMT220121P00155000 | 2020-04-29 9:40AM EDT | 155.00 | 5.84 | 1.20 | 10.00 | 0.00 | - | 1 | 14 | 52.39% |
| LMT220121P00160000 | 2020-04-24 10:54AM EDT | 160.00 | 7.50 | 2.25 | 6.80 | 0.00 | - | 5 | 49 | 53.39% |
| LMT220121P00165000 | 2020-06-03 2:39PM EDT | 165.00 | 4.10 | 3.80 | 9.40 | -2.95 | -41.84% | 12 | 12 | 51.42% |
| LMT220121P00170000 | 2020-06-03 3:46PM EDT | 170.00 | 5.01 | 4.20 | 13.30 | -12.89 | -72.01% | 4 | 3 | 53.87% |
| LMT220121P00175000 | 2020-05-14 11:40AM EDT | 175.00 | 8.50 | 0.00 | 7.50 | 0.00 | - | 1 | 4 | 50.13% |
| LMT220121P00180000 | 2020-06-03 3:49PM EDT | 180.00 | 4.73 | 1.65 | 8.30 | -2.27 | -32.43% | 4 | 12 | 50.05% |
| LMT220121P00185000 | 2020-04-16 2:11PM EDT | 185.00 | 10.00 | 4.00 | 10.60 | 0.00 | - | 1 | 27 | 52.19% |
| LMT220121P00190000 | 2020-05-14 12:51PM EDT | 190.00 | 10.00 | 1.55 | 10.00 | 0.00 | - | 4 | 98 | 49.81% |
| LMT220121P00195000 | 2020-06-03 3:46PM EDT | 195.00 | 7.45 | 3.50 | 7.90 | -8.81 | -54.18% | 17 | 0 | 45.18% |
| LMT220121P00200000 | 2020-06-03 3:45PM EDT | 200.00 | 7.40 | 6.10 | 9.40 | -0.82 | -9.98% | 38 | 44 | 46.12% |
| LMT220121P00205000 | 2020-06-03 3:49PM EDT | 205.00 | 6.23 | 4.90 | 8.70 | -25.77 | -80.53% | 2 | 54 | 43.77% |
| LMT220121P00210000 | 2020-04-02 10:04AM EDT | 210.00 | 20.50 | 7.80 | 17.00 | 0.00 | - | 2 | 23 | 52.88% |
| LMT220121P00215000 | 2020-04-14 9:39AM EDT | 215.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| LMT220121P00220000 | 2020-06-01 3:18PM EDT | 220.00 | 10.90 | 4.10 | 11.30 | 0.00 | - | 11 | 18 | 43.37% |
| LMT220121P00225000 | 2020-05-11 12:18PM EDT | 225.00 | 13.82 | 5.80 | 10.50 | 0.00 | - | 1 | 10 | 41.12% |
| LMT220121P00230000 | 2020-05-12 10:15AM EDT | 230.00 | 13.75 | 8.40 | 11.40 | 0.00 | - | 90 | 25 | 40.97% |
| LMT220121P00235000 | 2020-03-13 2:28PM EDT | 235.00 | 30.92 | 14.80 | 23.00 | 0.00 | - | - | 5 | 51.60% |
| LMT220121P00240000 | 2020-03-23 11:50AM EDT | 240.00 | 45.84 | 16.00 | 23.80 | 0.00 | - | 5 | 5 | 50.87% |
| LMT220121P00245000 | 2020-03-13 3:15PM EDT | 245.00 | 34.00 | 23.00 | 6.40 | 0.00 | - | - | 0 | 31.29% |
| LMT220121P00250000 | 2020-06-03 3:46PM EDT | 250.00 | 13.19 | 8.90 | 14.40 | -4.81 | -26.72% | 4 | 21 | 39.31% |
| LMT220121P00255000 | 2020-05-22 1:51PM EDT | 255.00 | 20.00 | 9.80 | 17.90 | 0.00 | - | 2 | 23 | 41.42% |
| LMT220121P00260000 | 2020-04-01 3:28PM EDT | 260.00 | 34.00 | 18.50 | 23.60 | 0.00 | - | 2 | 15 | 45.11% |
| LMT220121P00265000 | 2020-03-13 3:15PM EDT | 265.00 | 41.60 | 21.00 | 29.40 | 0.00 | - | 16 | 12 | 48.45% |
| LMT220121P00270000 | 2020-05-12 3:51PM EDT | 270.00 | 22.13 | 12.30 | 21.10 | 0.00 | - | 1 | 0 | 40.42% |
| LMT220121P00280000 | 2020-05-28 12:53PM EDT | 280.00 | 20.50 | 14.70 | 20.40 | 0.00 | - | 3 | 23 | 37.39% |
| LMT220121P00290000 | 2020-05-04 1:34PM EDT | 290.00 | 30.96 | 17.40 | 24.00 | 0.00 | - | 2 | 0 | 37.73% |
| LMT220121P00300000 | 2020-06-03 3:46PM EDT | 300.00 | 23.01 | 18.60 | 27.80 | -5.99 | -20.66% | 5 | 64 | 37.99% |
| LMT220121P00310000 | 2020-05-12 10:15AM EDT | 310.00 | 33.93 | 21.70 | 30.10 | 0.00 | - | 96 | 113 | 37.05% |
| LMT220121P00320000 | 2020-05-15 3:40PM EDT | 320.00 | 43.81 | 24.80 | 33.20 | 0.00 | - | 1 | 22 | 36.55% |
| LMT220121P00330000 | 2020-05-15 3:40PM EDT | 330.00 | 48.11 | 27.50 | 35.60 | 0.00 | - | 1 | 80 | 35.51% |
| LMT220121P00340000 | 2020-04-22 11:14AM EDT | 340.00 | 49.80 | 42.50 | 50.10 | 0.00 | - | 1 | 17 | 41.42% |
| LMT220121P00345000 | 2020-03-24 11:46AM EDT | 345.00 | 89.24 | 47.00 | 54.60 | 0.00 | - | 1 | 4 | 42.60% |
| LMT220121P00350000 | 2020-05-27 12:17PM EDT | 350.00 | 45.00 | 34.20 | 42.70 | 0.00 | - | 2 | 50 | 34.53% |
| LMT220121P00355000 | 2020-05-11 11:33AM EDT | 355.00 | 52.89 | 37.40 | 42.80 | 0.00 | - | 100 | 106 | 33.29% |
| LMT220121P00360000 | 2020-05-21 11:13AM EDT | 360.00 | 55.10 | 37.50 | 44.90 | 0.00 | - | 5 | 22 | 33.15% |
| LMT220121P00365000 | 2020-06-03 2:26PM EDT | 365.00 | 45.50 | 39.80 | 47.00 | -4.80 | -9.54% | 1 | 20 | 32.97% |
| LMT220121P00370000 | 2020-04-20 3:30PM EDT | 370.00 | 60.00 | 61.90 | 64.80 | 0.00 | - | 3 | 16 | 41.09% |
| LMT220121P00375000 | 2020-05-28 9:55AM EDT | 375.00 | 51.20 | 46.60 | 51.70 | 0.00 | - | 1 | 20 | 32.79% |
| LMT220121P00380000 | 2020-05-29 3:56PM EDT | 380.00 | 59.16 | 46.30 | 53.10 | 0.00 | - | 7 | 28 | 32.17% |
| LMT220121P00385000 | 2020-05-29 3:56PM EDT | 385.00 | 60.58 | 49.10 | 56.90 | 0.00 | - | 7 | 35 | 32.75% |
| LMT220121P00390000 | 2020-05-06 11:34AM EDT | 390.00 | 68.45 | 52.50 | 59.00 | 0.00 | - | 3 | 21 | 32.43% |
| LMT220121P00395000 | 2020-05-04 2:01PM EDT | 395.00 | 76.33 | 56.90 | 62.50 | 0.00 | - | 2 | 4 | 32.79% |
| LMT220121P00400000 | 2020-05-28 10:12AM EDT | 400.00 | 63.00 | 56.60 | 65.30 | 0.00 | - | 1 | 43 | 32.76% |
| LMT220121P00405000 | 2020-03-12 3:55PM EDT | 405.00 | 122.71 | 81.70 | 90.40 | 0.00 | - | - | 10 | 43.85% |
| LMT220121P00410000 | 2020-03-19 2:53PM EDT | 410.00 | 130.40 | 71.00 | 80.00 | 0.00 | - | 8 | 18 | 37.12% |
| LMT220121P00415000 | 2020-03-27 4:20AM EDT | 415.00 | 46.70 | 104.00 | 117.00 | 0.00 | - | 20 | 1 | 50.82% |
| LMT220121P00420000 | 2020-03-17 2:23PM EDT | 420.00 | 146.18 | 88.50 | 97.00 | 0.00 | - | - | 7 | 42.46% |
| LMT220121P00430000 | 2020-03-24 3:49PM EDT | 430.00 | 161.00 | 94.70 | 102.10 | 0.00 | - | 2 | 15 | 41.80% |
| LMT220121P00440000 | 2020-05-01 10:23AM EDT | 440.00 | 100.20 | 91.80 | 96.60 | 0.00 | - | 5 | 37 | 35.90% |
| LMT220121P00460000 | 2019-10-23 10:50AM EDT | 460.00 | 107.30 | 98.80 | 105.80 | 0.00 | - | - | 1 | 33.74% |
| LMT220121P00480000 | 2020-02-26 3:00PM EDT | 480.00 | 100.00 | 151.00 | 164.10 | 0.00 | - | 1 | 10 | 52.02% |
| LMT220121P00500000 | 2020-05-13 7:04PM EDT | 500.00 | 143.44 | 124.20 | 129.60 | 0.00 | - | - | 0 | 30.93% |
| LMT220121P00525000 | 2020-03-26 1:30PM EDT | 525.00 | 158.50 | 182.50 | 196.20 | 0.00 | - | - | 1 | 51.14% |
| LMT220121P00620000 | 2020-05-05 11:10AM EDT | 620.00 | 243.20 | 224.00 | 234.00 | 0.00 | - | - | 1 | 33.07% |
| LMT220121P00640000 | 2020-03-26 1:15PM EDT | 640.00 | 338.30 | 284.60 | 302.80 | 0.00 | - | 2 | 2 | 56.77% |
© 2020 Verizon Media. All rights reserved.