UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
386.23+0.21 (+0.05%)
At close: 4:03PM 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%
LMT220121C001600002021-02-25 4:56PM EDT160.00182.40200.00210.000.00-810.00%
LMT220121C001650002021-02-16 1:11AM EDT165.00174.61181.50191.500.00--00.00%
LMT220121C001700002021-03-03 12:36PM EDT170.00174.00196.50206.500.00-110.00%
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%
LMT220121C001900002021-03-26 3:14PM EDT190.00173.08191.50201.400.00-1657.92%
LMT220121C001950002020-06-25 11:56AM EDT195.00166.31183.00198.500.00--161.43%
LMT220121C002000002021-04-08 1:31PM EDT200.00186.00181.50190.100.00-404350.65%
LMT220121C002100002021-02-25 4:35PM EDT210.00131.20150.50160.000.00-420.00%
LMT220121C002150002021-03-03 12:55PM EDT215.00130.50151.50161.500.00-20120.00%
LMT220121C002200002021-03-25 12:59PM EDT220.00140.00161.50171.500.00-12547.97%
LMT220121C002250002021-02-25 4:54PM EDT225.00115.10135.80145.500.00-160.00%
LMT220121C002300002020-11-27 1:08PM EDT230.00142.42122.10125.800.00-1010.00%
LMT220121C002350002020-07-02 3:04PM EDT235.00134.60140.10148.700.00-220.00%
LMT220121C002400002021-03-04 10:58AM EDT240.00107.00127.40135.000.00-380.00%
LMT220121C002450002021-03-01 10:35AM EDT245.0092.00119.50129.500.00-1350.00%
LMT220121C002500002021-04-09 11:08AM EDT250.00136.36133.40140.00+2.46+1.84%14935.69%
LMT220121C002550002021-03-29 1:08PM EDT255.00118.55128.00134.800.00-22533.90%
LMT220121C002600002021-03-18 12:15PM EDT260.00101.73122.00131.50+4.48+4.61%31836.20%
LMT220121C002650002021-04-06 2:44PM EDT265.00113.45118.30125.100.00-13432.02%
LMT220121C002700002021-04-09 3:16PM EDT270.00115.00113.30117.70+5.25+4.78%211224.55%
LMT220121C002800002021-03-30 9:30AM EDT280.0083.00104.40110.600.00-14529.25%
LMT220121C002900002021-04-05 11:07AM EDT290.0090.4094.80101.500.00-39028.31%
LMT220121C003000002021-04-09 3:56PM EDT300.0088.2887.9091.80+0.78+0.89%11989126.26%
LMT220121C003100002021-04-06 3:35PM EDT310.0072.9477.9080.800.00-34122.31%
LMT220121C003200002021-04-09 2:37PM EDT320.0069.4070.3071.90-0.60-0.86%110221.46%
LMT220121C003300002021-04-09 12:50PM EDT330.0060.8059.5066.60-1.20-1.94%116024.29%
LMT220121C003400002021-04-09 2:56PM EDT340.0054.7354.7059.00-0.77-1.39%41,19923.82%
LMT220121C003450002021-04-09 12:16PM EDT345.0051.0050.9054.00+1.46+2.95%131322.36%
LMT220121C003500002021-04-09 3:10PM EDT350.0046.4046.5048.60-1.77-3.67%142,82920.54%
LMT220121C003550002021-04-09 3:02PM EDT355.0043.6041.9045.00-1.40-3.11%210020.28%
LMT220121C003600002021-04-09 1:35PM EDT360.0041.2039.9042.20-0.36-0.87%7511,14520.58%
LMT220121C003650002021-04-09 3:02PM EDT365.0036.2034.9040.70-2.40-6.22%1132221.78%
LMT220121C003700002021-04-08 3:33PM EDT370.0035.4531.8037.000.00-3260021.10%
LMT220121C003750002021-04-08 12:15PM EDT375.0031.5931.5034.10+0.59+1.90%173220.95%
LMT220121C003800002021-04-09 3:52PM EDT380.0028.0028.8030.80-1.90-6.35%835720.40%
LMT220121C003850002021-04-08 11:38AM EDT385.0026.4424.0030.20+1.81+7.35%116021.75%
LMT220121C003900002021-04-09 11:56AM EDT390.0023.8022.7026.50-1.00-4.03%1126520.70%
LMT220121C003950002021-04-09 2:35PM EDT395.0021.7021.9022.80+2.40+12.44%47019.56%
LMT220121C004000002021-04-09 1:20PM EDT400.0019.3019.8020.70-0.72-3.60%1659119.49%
LMT220121C004050002021-04-09 3:24PM EDT405.0018.1016.1021.20-0.60-3.21%322421.25%
LMT220121C004100002021-04-09 2:23PM EDT410.0016.0516.3017.10+2.45+18.01%221919.48%
LMT220121C004150002021-04-08 2:57PM EDT415.0015.0014.5015.600.00-65919.56%
LMT220121C004200002021-04-08 1:44PM EDT420.0013.3010.9016.200.00-2514321.20%
LMT220121C004250002021-04-09 11:13AM EDT425.0012.4011.6012.600.00-443019.43%
LMT220121C004300002021-04-08 3:23PM EDT430.0011.009.9011.300.00-26719.39%
LMT220121C004400002021-04-09 3:43PM EDT440.008.606.9011.50-0.10-1.15%47221.52%
LMT220121C004500002021-04-09 9:50AM EDT450.007.206.807.30+0.15+2.13%332819.39%
LMT220121C004600002021-04-09 10:29AM EDT460.006.005.506.00+0.90+17.65%219519.60%
LMT220121C004700002021-04-09 9:43AM EDT470.004.004.507.30-1.40-25.93%14822.56%
LMT220121C004800002021-04-06 12:56PM EDT480.003.403.705.700.00-178222.17%
LMT220121C004900002021-04-08 1:28PM EDT490.003.303.004.700.00-24922.23%
LMT220121C005000002021-04-08 12:19PM EDT500.002.652.503.00+0.15+6.00%156720.89%
LMT220121C005100002021-04-09 11:21AM EDT510.002.252.102.60-0.15-6.25%29721.31%
LMT220121C005200002021-03-17 12:37PM EDT520.002.501.802.250.00-44021.69%
LMT220121C005250002021-04-06 9:30AM EDT525.001.550.752.350.00-23922.43%
LMT220121C005300002021-04-08 12:52PM EDT530.001.751.502.150.00-502,01122.51%
LMT220121C005350002021-01-27 11:49AM EDT535.001.921.654.800.00-23227.78%
LMT220121C005400002021-04-09 12:20PM EDT540.001.480.452.45-0.02-1.33%324524.17%
LMT220121C005450002021-04-09 12:20PM EDT545.001.380.402.40-0.38-21.59%31524.56%
LMT220121C005500002021-03-19 9:30AM EDT550.002.000.402.350.00-51824.94%
LMT220121C005550002021-04-05 11:57AM EDT555.001.500.301.500.00-11723.27%
LMT220121C005600002021-03-24 10:24AM EDT560.001.300.302.300.00-1625.78%
LMT220121C005650002021-01-25 11:50AM EDT565.001.500.105.900.00-1432.65%
LMT220121C005700002021-03-29 11:43AM EDT570.002.000.252.250.00-32426.59%
LMT220121C005750002021-03-05 3:51PM EDT575.001.290.005.400.00-35432.93%
LMT220121C005800002021-03-09 4:44PM EDT580.001.180.000.000.00-11546.25%
LMT220121C006000002021-04-08 3:51PM EDT600.001.050.751.000.00-1360925.32%
LMT220121C006200002021-03-30 11:50AM EDT620.001.110.001.150.00-25027.44%
LMT220121C006400002021-04-08 12:57PM EDT640.000.850.600.900.00-11,36227.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002021-02-17 10:32AM EDT140.000.800.451.000.00-3751354.76%
LMT220121P001450002021-02-10 11:05AM EDT145.000.690.051.650.00-951554.30%
LMT220121P001500002021-03-22 1:56PM EDT150.000.480.054.300.00-24761.77%
LMT220121P001550002021-02-09 12:38PM EDT155.001.050.154.900.00-11261.60%
LMT220121P001600002021-04-05 11:09AM EDT160.000.900.402.600.00-56554.09%
LMT220121P001650002021-02-10 2:23PM EDT165.001.400.301.700.00-8953.58%
LMT220121P001700002021-03-17 12:09PM EDT170.001.000.002.250.00-23154.71%
LMT220121P001750002021-01-07 10:30AM EDT175.003.580.655.900.00-5957.28%
LMT220121P001800002021-03-19 3:17PM EDT180.001.000.152.150.00-13450.85%
LMT220121P001850002021-04-07 3:20PM EDT185.000.950.152.150.00-23649.24%
LMT220121P001900002021-02-09 2:20PM EDT190.002.751.052.950.00-58150.88%
LMT220121P001950002021-03-02 12:19PM EDT195.001.820.402.250.00-54946.55%
LMT220121P002000002021-03-29 2:35PM EDT200.001.301.001.400.00-819141.14%
LMT220121P002050002021-02-16 11:43AM EDT205.003.431.502.500.00-245044.53%
LMT220121P002100002021-01-28 3:07PM EDT210.003.723.404.400.00-116048.98%
LMT220121P002150002021-03-29 2:38PM EDT215.001.200.552.550.00-81741.82%
LMT220121P002200002021-03-18 9:34AM EDT220.002.500.452.450.00-59640.07%
LMT220121P002250002021-03-26 11:54AM EDT225.002.000.552.550.00-17139.04%
LMT220121P002300002021-03-26 2:04PM EDT230.002.300.652.650.00-18438.01%
LMT220121P002350002021-04-07 9:48AM EDT235.001.940.752.750.00-11536.99%
LMT220121P002400002021-04-06 3:49PM EDT240.002.001.502.950.00-54636.26%
LMT220121P002450002021-03-09 4:46PM EDT245.007.101.203.200.00-12835.63%
LMT220121P002500002021-04-08 3:56PM EDT250.002.251.702.600.00-1710532.70%
LMT220121P002550002021-03-29 3:59PM EDT255.003.301.403.100.00-29732.79%
LMT220121P002600002021-04-09 12:57PM EDT260.002.851.603.40+0.25+9.62%1011232.27%
LMT220121P002650002021-04-07 11:28AM EDT265.003.301.954.300.00-58632.97%
LMT220121P002700002021-04-08 3:42PM EDT270.003.203.104.600.00-116432.27%
LMT220121P002800002021-04-08 3:14PM EDT280.004.002.404.300.00-41,24029.16%
LMT220121P002900002021-04-08 12:18PM EDT290.004.804.805.10+0.02+0.42%241828.07%
LMT220121P003000002021-04-09 1:06PM EDT300.006.106.006.30+0.27+4.63%1881127.38%
LMT220121P003100002021-04-09 3:45PM EDT310.007.507.207.80+0.30+4.17%624326.79%
LMT220121P003200002021-04-09 12:50PM EDT320.009.106.709.40+0.20+2.25%1625926.01%
LMT220121P003300002021-04-09 12:50PM EDT330.0011.1010.9013.20+0.20+1.83%434527.18%
LMT220121P003400002021-04-09 3:24PM EDT340.0013.6013.3015.00+0.40+3.03%445725.92%
LMT220121P003450002021-04-09 3:28PM EDT345.0014.9011.8015.30-0.30-1.97%331224.67%
LMT220121P003500002021-04-09 11:27AM EDT350.0016.5013.7016.90+0.70+4.43%1856424.53%
LMT220121P003550002021-04-09 3:33PM EDT355.0018.1014.7018.40-1.80-9.05%1617724.21%
LMT220121P003600002021-04-09 3:52PM EDT360.0019.8019.4020.20-0.10-0.50%85624.05%
LMT220121P003650002021-04-09 11:29AM EDT365.0021.8020.6024.90-2.10-8.79%14826.07%
LMT220121P003700002021-04-09 11:27AM EDT370.0023.9023.3024.10+1.00+4.37%99623.69%
LMT220121P003750002021-04-09 11:32AM EDT375.0026.1025.5026.50+0.16+0.62%115623.71%
LMT220121P003800002021-04-08 12:29PM EDT380.0028.4027.8032.20+0.25+0.89%17826.11%
LMT220121P003850002021-04-09 12:26PM EDT385.0031.0530.3031.40-3.16-9.24%78123.56%
LMT220121P003900002021-04-09 12:28PM EDT390.0033.3031.9034.10-5.72-14.66%15523.53%
LMT220121P003950002021-03-24 9:32AM EDT395.0056.2535.0039.600.00-2925.47%
LMT220121P004000002021-04-07 3:21PM EDT400.0042.5037.8040.700.00-14724.09%
LMT220121P004050002020-07-21 11:56AM EDT405.0072.7058.4066.100.00-61040.48%
LMT220121P004100002020-10-08 9:54AM EDT410.0067.0071.2078.900.00-22547.56%
LMT220121P004150002021-04-06 3:07PM EDT415.0054.0047.0050.500.00-1224.25%
LMT220121P004200002021-04-08 12:30PM EDT420.0052.8049.4053.900.00-5824.25%
LMT220121P004250002021-02-23 1:52PM EDT425.0098.0073.6079.900.00-6641.10%
LMT220121P004300002021-01-22 2:16PM EDT430.00105.00104.60110.900.00-3059.06%
LMT220121P004400002021-04-08 12:23PM EDT440.0068.1064.6071.300.00-33826.58%
LMT220121P004500002021-04-05 10:51AM EDT450.0085.0073.7078.500.00-11226.21%
LMT220121P004600002021-03-22 3:19PM EDT460.00110.9082.2085.900.00-3925.72%
LMT220121P004700002021-04-05 9:34AM EDT470.00108.4089.5093.400.00--125.00%
LMT220121P004800002021-04-09 10:16AM EDT480.00101.30102.10106.50-15.95-13.60%81129.56%
LMT220121P004900002020-12-03 1:56PM EDT490.00135.20141.10149.100.00--254.52%
LMT220121P005000002021-02-18 1:12PM EDT500.00172.00147.50157.500.00-1354.25%
LMT220121P005100002020-12-03 11:39AM EDT510.00151.10160.30168.100.00-1257.20%
LMT220121P005250002021-02-10 11:44AM EDT525.00195.00185.00195.000.00-4067.77%
LMT220121P005300002020-12-03 11:39AM EDT530.00170.30179.30187.300.00--259.63%
LMT220121P005350002020-12-03 11:39AM EDT535.00175.00184.40192.100.00--160.34%
LMT220121P005400002020-12-02 3:24PM EDT540.00186.90189.10196.600.00-61060.76%
LMT220121P005450002020-12-03 11:39AM EDT545.00184.70194.20201.500.00--161.48%
LMT220121P005500002020-12-10 1:25PM EDT550.00199.90217.00226.100.00-41676.43%
LMT220121P005550002020-12-18 7:10PM EDT555.00203.00211.30219.200.00--468.62%
LMT220121P005700002020-12-18 7:10PM EDT570.00218.30225.70234.100.00--470.42%
LMT220121P006000002020-10-09 9:30AM EDT600.00219.34243.10251.300.00-1164.13%
LMT220121P006200002020-07-09 4:55PM EDT620.00243.200.000.000.00--10.00%
LMT220121P006400002021-01-04 1:37PM EDT640.00304.70310.50319.200.00-3490.45%