UK markets close in 4 hours

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
341.67+0.17 (+0.05%)
At close: 4:00PM EST

342.50 +0.90 (0.26%)
Before hours: 7:13AM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002020-08-03 9:31AM EST140.00235.00256.40260.900.00-10166.07%
LMT220121C001600002020-11-27 12:57PM EST160.00213.70190.80193.900.00-4168.93%
LMT220121C001700002021-01-08 2:41PM EST170.00165.600.000.000.00-120.00%
LMT220121C001800002020-12-10 2:38PM EST180.00176.30154.00160.700.00-110.00%
LMT220121C001850002020-08-28 2:10PM EST185.00209.42194.20199.000.00-120101.41%
LMT220121C001900002020-11-27 12:10PM EST190.00184.57160.20165.200.00-25656.70%
LMT220121C001950002020-06-25 10:56AM EST195.00166.31183.00198.500.00--1100.67%
LMT220121C002000002021-01-19 1:36PM EST200.00144.980.000.000.00-2620.00%
LMT220121C002100002020-11-27 12:08PM EST210.00164.07141.60145.500.00-15250.48%
LMT220121C002200002021-01-19 12:17PM EST220.00124.000.000.000.00-1120.00%
LMT220121C002250002021-01-12 1:07PM EST225.00116.100.000.000.00-9100.00%
LMT220121C002300002020-11-27 12:08PM EST230.00142.42122.10125.800.00-10146.48%
LMT220121C002350002020-07-02 2:04PM EST235.00134.60140.10148.700.00-2271.77%
LMT220121C002400002020-12-21 2:59PM EST240.00114.200.000.000.00-240.00%
LMT220121C002450002021-01-11 10:45AM EST245.0094.500.000.000.00-3340.00%
LMT220121C002500002021-01-20 10:23AM EST250.0094.900.000.000.00-1510.00%
LMT220121C002550002021-01-11 10:35AM EST255.0087.2090.6093.900.00-1929.31%
LMT220121C002600002021-01-13 1:49PM EST260.0089.380.000.000.00-3120.00%
LMT220121C002650002021-01-20 3:46PM EST265.0083.3581.7083.200.00-52325.61%
LMT220121C002700002021-01-14 11:06AM EST270.0084.000.000.000.00-8910.00%
LMT220121C002800002021-01-12 3:24PM EST280.0072.590.000.000.00-3140.00%
LMT220121C002900002021-01-14 3:41PM EST290.0069.290.000.000.00-2810.00%
LMT220121C003000002021-01-20 3:08PM EST300.0056.000.000.000.00-195990.00%
LMT220121C003100002021-01-12 3:20PM EST310.0050.000.000.000.00-12270.00%
LMT220121C003200002021-01-20 9:52AM EST320.0043.800.000.000.00-1500.00%
LMT220121C003300002021-01-20 3:51PM EST330.0038.500.000.000.00-2580.00%
LMT220121C003400002021-01-19 2:51PM EST340.0034.200.000.000.00-41420.00%
LMT220121C003450002021-01-20 2:51PM EST345.0031.800.000.000.00-174070.20%
LMT220121C003500002021-01-20 3:29PM EST350.0029.000.000.000.00-1,0491,5600.78%
LMT220121C003550002021-01-20 3:40PM EST355.0027.300.000.000.00-12890.78%
LMT220121C003600002021-01-20 3:38PM EST360.0025.000.000.000.00-42031.56%
LMT220121C003650002021-01-19 3:49PM EST365.0023.400.000.000.00-22691.56%
LMT220121C003700002021-01-20 3:40PM EST370.0021.700.000.000.00-114371.56%
LMT220121C003750002021-01-20 3:40PM EST375.0020.100.000.000.00-223281.56%
LMT220121C003800002021-01-20 3:39PM EST380.0018.300.000.000.00-34271.56%
LMT220121C003850002021-01-20 3:41PM EST385.0016.900.000.000.00-12623.13%
LMT220121C003900002021-01-20 3:38PM EST390.0015.300.000.000.00-12033.13%
LMT220121C003950002021-01-20 3:41PM EST395.0014.600.000.000.00-31073.13%
LMT220121C004000002021-01-20 3:55PM EST400.0013.300.000.000.00-274243.13%
LMT220121C004050002021-01-20 3:46PM EST405.0012.300.000.000.00-12223.13%
LMT220121C004100002021-01-20 3:46PM EST410.0011.400.000.000.00-12003.13%
LMT220121C004150002021-01-20 3:55PM EST415.0010.300.000.000.00-2383.13%
LMT220121C004200002021-01-20 3:40PM EST420.009.400.000.000.00-51283.13%
LMT220121C004250002021-01-20 3:39PM EST425.008.500.000.000.00-1943.13%
LMT220121C004300002021-01-20 3:40PM EST430.008.100.000.000.00-2466.25%
LMT220121C004400002021-01-20 3:39PM EST440.006.700.000.000.00-4726.25%
LMT220121C004500002021-01-20 3:41PM EST450.006.000.000.000.00-71616.25%
LMT220121C004600002021-01-19 11:32AM EST460.005.300.000.000.00-31926.25%
LMT220121C004700002021-01-13 2:14PM EST470.004.600.000.000.00-1436.25%
LMT220121C004800002021-01-20 3:40PM EST480.003.800.000.000.00-1916.25%
LMT220121C004900002021-01-20 12:39PM EST490.003.800.000.000.00-21706.25%
LMT220121C005000002021-01-20 12:39PM EST500.002.850.000.000.00-254086.25%
LMT220121C005100002021-01-20 3:38PM EST510.002.500.000.000.00-1906.25%
LMT220121C005200002021-01-15 2:09PM EST520.002.550.000.000.00-1396.25%
LMT220121C005250002021-01-20 2:56PM EST525.002.150.000.000.00-1416.25%
LMT220121C005300002021-01-20 3:38PM EST530.002.150.000.000.00-101,9506.25%
LMT220121C005350002021-01-12 3:36PM EST535.002.300.000.000.00-2326.25%
LMT220121C005400002021-01-04 11:01AM EST540.001.650.000.000.00-2002446.25%
LMT220121C005450002021-01-13 12:11PM EST545.001.700.000.000.00-3126.25%
LMT220121C005500002021-01-14 11:52AM EST550.002.000.000.000.00-12012.50%
LMT220121C005550002021-01-14 11:55AM EST555.002.000.000.000.00-31412.50%
LMT220121C005600002021-01-14 11:56AM EST560.001.900.000.000.00-1612.50%
LMT220121C005650002021-01-14 11:57AM EST565.001.800.000.000.00-3412.50%
LMT220121C005700002021-01-14 10:17AM EST570.002.560.000.000.00-12312.50%
LMT220121C005750002021-01-19 9:47AM EST575.001.570.000.000.00-515612.50%
LMT220121C005800002021-01-12 3:57PM EST580.001.500.000.000.00-516012.50%
LMT220121C006000002021-01-20 11:09AM EST600.001.200.000.000.00-157012.50%
LMT220121C006200002020-12-18 3:57PM EST620.001.000.005.800.00-14540.53%
LMT220121C006400002021-01-20 11:59AM EST640.000.990.000.000.00-41,31612.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002021-01-11 11:39AM EST140.000.760.000.000.00-153712.50%
LMT220121P001450002020-11-02 3:46PM EST145.001.520.002.100.00-23851650.82%
LMT220121P001500002021-01-07 9:32AM EST150.001.980.000.000.00-144512.50%
LMT220121P001550002020-07-09 3:55PM EST155.005.840.000.000.00-1012.50%
LMT220121P001600002020-11-19 3:18PM EST160.001.370.003.000.00-57649.16%
LMT220121P001650002020-09-01 11:06AM EST165.002.750.006.200.00-61056.70%
LMT220121P001700002020-12-14 11:54AM EST170.001.000.402.100.00-23942.38%
LMT220121P001750002021-01-07 9:30AM EST175.003.580.000.000.00-5912.50%
LMT220121P001800002021-01-11 11:46AM EST180.002.080.000.000.00-12412.50%
LMT220121P001850002021-01-11 11:46AM EST185.002.320.000.000.00-13512.50%
LMT220121P001900002020-11-23 9:32AM EST190.002.250.000.000.00-107512.50%
LMT220121P001950002021-01-08 12:34PM EST195.002.750.000.000.00-15812.50%
LMT220121P002000002021-01-20 3:38PM EST200.003.200.000.000.00-421112.50%
LMT220121P002050002021-01-20 3:47PM EST205.003.303.203.700.00-45536.95%
LMT220121P002100002021-01-20 3:50PM EST210.004.300.000.000.00-415212.50%
LMT220121P002150002021-01-11 10:21AM EST215.004.702.854.800.00-31836.55%
LMT220121P002200002021-01-20 3:40PM EST220.004.700.000.000.00-4276.25%
LMT220121P002250002021-01-05 10:29AM EST225.005.000.000.000.00-3326.25%
LMT220121P002300002020-12-28 12:29PM EST230.006.400.000.000.00-3296.25%
LMT220121P002350002020-12-28 12:32PM EST235.007.000.000.000.00-3156.25%
LMT220121P002400002021-01-20 3:58PM EST240.007.000.000.000.00-14186.25%
LMT220121P002450002021-01-20 3:40PM EST245.007.700.000.000.00-4116.25%
LMT220121P002500002021-01-20 3:57PM EST250.008.500.000.000.00-8606.25%
LMT220121P002550002021-01-20 3:39PM EST255.009.100.000.000.00-2686.25%
LMT220121P002600002021-01-20 3:02PM EST260.0010.400.000.000.00-12596.25%
LMT220121P002650002021-01-19 3:40PM EST265.0011.300.000.000.00-2466.25%
LMT220121P002700002021-01-19 3:37PM EST270.0012.100.000.000.00-3946.25%
LMT220121P002800002021-01-20 3:49PM EST280.0014.900.000.000.00-81,2913.13%
LMT220121P002900002021-01-20 3:39PM EST290.0017.500.000.000.00-141973.13%
LMT220121P003000002021-01-20 3:40PM EST300.0021.100.000.000.00-173413.13%
LMT220121P003100002021-01-19 9:53AM EST310.0024.700.000.000.00-172441.56%
LMT220121P003200002021-01-20 3:38PM EST320.0028.800.000.000.00-51781.56%
LMT220121P003300002021-01-20 11:50AM EST330.0033.500.000.000.00-331550.78%
LMT220121P003400002021-01-20 2:00PM EST340.0037.640.000.000.00-104790.10%
LMT220121P003450002021-01-19 12:17PM EST345.0040.400.000.000.00-22560.00%
LMT220121P003500002021-01-20 2:32PM EST350.0044.300.000.000.00-32480.00%
LMT220121P003550002021-01-15 1:23PM EST355.0044.070.000.000.00-51370.00%
LMT220121P003600002020-12-22 12:41PM EST360.0046.000.000.000.00-2310.00%
LMT220121P003650002021-01-05 2:08PM EST365.0049.600.000.000.00-3390.00%
LMT220121P003700002021-01-04 10:39AM EST370.0052.550.000.000.00-2800.00%
LMT220121P003750002020-11-25 2:53PM EST375.0043.0651.8055.000.00-53225.18%
LMT220121P003800002021-01-15 1:23PM EST380.0062.600.000.000.00-1760.00%
LMT220121P003850002020-08-26 10:02AM EST385.0047.7152.0055.800.00-07420.17%
LMT220121P003900002021-01-13 3:10PM EST390.0068.050.000.000.00-1450.00%
LMT220121P003950002021-01-07 10:03AM EST395.0074.2072.8075.300.00-2729.77%
LMT220121P004000002021-01-20 2:32PM EST400.0077.850.000.000.00-3460.00%
LMT220121P004050002020-07-21 10:56AM EST405.0072.7058.4066.100.00-61013.95%
LMT220121P004100002020-10-08 8:54AM EST410.0067.0071.2078.900.00-22523.12%
LMT220121P004150002020-07-08 8:45AM EST415.0094.4069.9077.700.00-1217.47%
LMT220121P004200002020-11-18 1:19PM EST420.0069.2181.2086.700.00-1822.62%
LMT220121P004250002020-09-28 10:09AM EST425.0070.3095.60102.700.00--133.26%
LMT220121P004300002020-08-19 11:59AM EST430.0076.1069.3073.200.00-2180.00%
LMT220121P004400002020-07-08 2:58PM EST440.00116.0085.1093.800.00-2370.00%
LMT220121P004500002020-12-21 10:39AM EST450.00114.00119.70122.100.00-1232.31%
LMT220121P004600002020-09-14 8:56AM EST460.0092.6093.40100.100.00-110.00%
LMT220121P004800002020-07-09 3:55PM EST480.00100.000.000.000.00-1100.00%
LMT220121P004900002020-12-03 12:56PM EST490.00135.20141.10149.100.00--218.81%
LMT220121P005000002020-12-30 11:33AM EST500.00158.000.000.000.00-140.00%
LMT220121P005100002020-12-03 10:39AM EST510.00151.10160.30168.100.00-120.00%
LMT220121P005250002020-12-11 1:36PM EST525.00171.70193.10200.900.00-4545.50%
LMT220121P005300002020-12-03 10:39AM EST530.00170.30179.30187.300.00--20.00%
LMT220121P005350002020-12-03 10:39AM EST535.00175.00184.40192.100.00--10.00%
LMT220121P005400002020-12-02 2:24PM EST540.00186.90189.10196.600.00-6100.00%
LMT220121P005450002020-12-03 10:39AM EST545.00184.70194.20201.500.00--10.00%
LMT220121P005500002020-12-10 12:25PM EST550.00199.90217.00226.100.00-41648.45%
LMT220121P005550002020-12-18 6:10PM EST555.00203.00211.30219.200.00--435.29%
LMT220121P005700002020-12-18 6:10PM EST570.00218.30225.70234.100.00--436.47%
LMT220121P006000002020-10-09 8:30AM EST600.00219.34243.10251.300.00-110.00%
LMT220121P006200002020-07-09 3:55PM EST620.00243.200.000.000.00--10.00%
LMT220121P006400002021-01-04 12:37PM EST640.00304.700.000.000.00-340.00%