UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
385.62+5.88 (+1.55%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002020-08-03 10:31AM EDT140.00235.00241.20249.700.00-1154.96%
LMT220121C001600002020-07-09 8:10PM EDT160.00148.50219.00229.000.00--146.41%
LMT220121C001700002020-07-09 8:10PM EDT170.00185.31201.00220.000.00-1146.21%
LMT220121C001800002020-08-03 11:03AM EDT180.00195.00200.60210.400.00-1044.31%
LMT220121C001900002020-07-09 8:10PM EDT190.00203.48190.00199.500.00-24439.57%
LMT220121C001950002020-06-25 11:56AM EDT195.00166.31183.00198.500.00--146.04%
LMT220121C002000002020-08-03 11:23AM EDT200.00176.00180.80190.200.00-21238.61%
LMT220121C002100002020-06-15 12:17PM EDT210.00165.36149.00164.500.00-210670.00%
LMT220121C002200002020-07-09 4:55PM EDT220.00152.50152.00168.000.00-1729.09%
LMT220121C002250002020-07-14 12:24PM EDT225.00131.60156.00165.500.00-4033.28%
LMT220121C002300002020-07-09 8:10PM EDT230.00170.57151.00160.300.00-11831.82%
LMT220121C002350002020-07-02 3:04PM EDT235.00134.60140.10148.700.00-220.00%
LMT220121C002400002020-07-22 1:36PM EDT240.00157.80141.60151.000.00-1330.81%
LMT220121C002450002020-08-05 10:46AM EDT245.00140.09137.00146.50+3.09+2.26%53630.49%
LMT220121C002500002020-07-22 12:01PM EDT250.00139.50132.70141.800.00-101629.84%
LMT220121C002650002020-07-23 11:32AM EDT265.00131.22120.10128.900.00-31729.27%
LMT220121C002700002020-08-06 1:08PM EDT270.00114.00117.70120.900.00-4024.50%
LMT220121C002800002020-07-09 8:10PM EDT280.0052.13108.50118.000.00-2430.18%
LMT220121C002900002020-07-23 11:32AM EDT290.00110.84101.90108.600.00-31228.44%
LMT220121C003000002020-08-06 2:37PM EDT300.0090.8192.30100.700.00-29327.95%
LMT220121C003100002020-07-13 11:55AM EDT310.0068.5086.0092.600.00-42127.12%
LMT220121C003200002020-07-20 9:30AM EDT320.0073.6077.9084.500.00-13126.17%
LMT220121C003300002020-07-27 9:50AM EDT330.0072.5970.3079.200.00-23526.96%
LMT220121C003400002020-07-27 11:01AM EDT340.0069.0064.6072.900.00-1026.82%
LMT220121C003450002020-07-23 9:42AM EDT345.0072.0062.9068.800.00-13426.08%
LMT220121C003500002020-08-06 3:38PM EDT350.0058.0260.2065.700.00-37825.93%
LMT220121C003550002020-07-31 12:48PM EDT355.0053.6156.7062.500.00-31425.67%
LMT220121C003600002020-08-05 11:36AM EDT360.0055.4053.7060.400.00-8026.01%
LMT220121C003650002020-07-22 3:40PM EDT365.0061.5051.7056.700.00-31925.37%
LMT220121C003700002020-08-06 10:37AM EDT370.0049.4048.3054.600.00-155425.60%
LMT220121C003750002020-08-06 2:11PM EDT375.0044.6646.6051.800.00-16725.39%
LMT220121C003800002020-08-04 10:19AM EDT380.0044.1042.4050.900.00-5026.17%
LMT220121C003850002020-08-05 11:05AM EDT385.0042.8441.4046.700.00-26625.10%
LMT220121C003900002020-07-29 12:31PM EDT390.0043.4038.6044.900.00-528625.30%
LMT220121C003950002020-07-09 8:10PM EDT395.0064.4332.5042.500.00-56125.13%
LMT220121C004000002020-08-07 12:48PM EDT400.0032.3034.8041.00-5.10-13.64%132525.40%
LMT220121C004050002020-08-06 10:00AM EDT405.0033.8532.8038.200.00-316124.93%
LMT220121C004100002020-08-05 1:37PM EDT410.0033.3031.4036.800.00-1025.17%
LMT220121C004150002020-08-03 9:59AM EDT415.0031.5028.9034.600.00-1024.94%
LMT220121C004200002020-07-22 12:10PM EDT420.0031.0126.0034.700.00-29425.92%
LMT220121C004250002020-07-22 12:50PM EDT425.0032.0025.5033.100.00-22925.94%
LMT220121C004300002020-07-06 11:08AM EDT430.0020.5721.5029.000.00-52724.54%
LMT220121C004400002020-07-30 10:03AM EDT440.0024.2019.2027.100.00-12825.10%
LMT220121C004500002020-08-07 2:51PM EDT450.0021.2019.8023.60+1.80+9.28%1110024.62%
LMT220121C004600002020-07-30 10:07AM EDT460.0016.5014.5021.500.00-1024.80%
LMT220121C004700002020-07-31 2:41PM EDT470.0013.7012.3019.900.00-62525.16%
LMT220121C004800002020-08-06 10:00AM EDT480.0013.5210.1017.500.00-8024.92%
LMT220121C004900002020-06-25 9:44AM EDT490.0011.1010.7017.300.00-353625.97%
LMT220121C005000002020-08-05 12:47PM EDT500.0011.119.7013.500.00-19824.53%
LMT220121C005100002020-07-21 9:32AM EDT510.009.605.0011.700.00-1024.27%
LMT220121C005200002020-07-09 8:10PM EDT520.0014.103.6013.300.00-1426.45%
LMT220121C005250002020-07-09 8:10PM EDT525.0011.003.5013.000.00-1226.72%
LMT220121C005300002020-07-23 10:32AM EDT530.008.505.909.200.00-1611024.21%
LMT220121C005350002020-07-09 8:10PM EDT535.0010.203.7010.400.00-1225.66%
LMT220121C005400002020-08-05 11:51AM EDT540.006.805.508.500.00-128024.50%
LMT220121C005450002020-07-09 8:10PM EDT545.004.803.008.600.00--225.02%
LMT220121C005500002020-07-09 8:10PM EDT550.008.000.858.700.00-2625.54%
LMT220121C005550002020-07-09 8:10PM EDT555.004.202.007.000.00--124.37%
LMT220121C005600002020-07-14 9:57AM EDT560.003.704.206.700.00-2024.48%
LMT220121C005700002020-07-09 8:10PM EDT570.005.940.307.300.00-2525.86%
LMT220121C005750002020-08-06 3:00PM EDT575.003.902.005.500.00-1224.36%
LMT220121C005800002020-07-31 11:44AM EDT580.003.102.405.700.00-11724.95%
LMT220121C006000002020-08-05 12:40PM EDT600.003.252.055.300.00-1045925.91%
LMT220121C006200002020-08-05 1:27PM EDT620.002.461.704.40-0.14-5.38%83726.11%
LMT220121C006400002020-08-07 10:58AM EDT640.002.451.902.90+0.45+22.50%1681025.08%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002020-07-28 9:30AM EDT140.001.950.003.900.00-101754.46%
LMT220121P001450002020-07-09 8:10PM EDT145.003.660.009.900.00-12655.73%
LMT220121P001500002020-08-05 9:47AM EDT150.002.000.003.900.00-36851.11%
LMT220121P001550002020-07-09 8:10PM EDT155.005.840.009.900.00-11452.33%
LMT220121P001600002020-08-05 10:53AM EDT160.002.800.004.000.00-57148.25%
LMT220121P001650002020-07-09 8:10PM EDT165.004.100.009.900.00-12459.20%
LMT220121P001700002020-07-01 11:50AM EDT170.004.000.005.800.00-1349.55%
LMT220121P001750002020-07-09 8:10PM EDT175.008.500.009.900.00-1455.70%
LMT220121P001800002020-08-03 9:30AM EDT180.002.750.003.800.00-31542.04%
LMT220121P001850002020-07-09 8:10PM EDT185.0010.001.109.900.00-12752.41%
LMT220121P001900002020-08-07 11:46AM EDT190.003.203.004.50-0.80-20.00%1010941.05%
LMT220121P001950002020-07-02 12:47PM EDT195.007.802.406.800.00-57744.22%
LMT220121P002000002020-07-20 2:03PM EDT200.006.262.604.400.00-45738.30%
LMT220121P002050002020-07-09 8:10PM EDT205.006.235.2010.700.00-25447.51%
LMT220121P002100002020-07-21 9:32AM EDT210.007.600.155.200.00-12437.43%
LMT220121P002150002020-07-20 9:57AM EDT215.007.800.555.700.00-101837.11%
LMT220121P002200002020-07-22 10:26AM EDT220.006.700.506.100.00-1036.58%
LMT220121P002250002020-07-09 8:10PM EDT225.0013.823.8011.300.00-11042.68%
LMT220121P002300002020-07-09 8:10PM EDT230.0013.754.4012.700.00-902543.03%
LMT220121P002350002020-07-09 8:10PM EDT235.0030.924.7013.100.00--542.14%
LMT220121P002400002020-07-09 8:10PM EDT240.0010.955.7012.800.00-3440.46%
LMT220121P002450002020-07-09 8:10PM EDT245.0011.006.5014.500.00-1640.99%
LMT220121P002500002020-07-21 1:04PM EDT250.0012.505.0010.100.00-12434.86%
LMT220121P002550002020-07-20 9:57AM EDT255.0014.808.2011.400.00-103035.12%
LMT220121P002600002020-07-09 8:10PM EDT260.0013.886.5016.500.00-31539.04%
LMT220121P002650002020-07-09 8:10PM EDT265.0041.609.8018.500.00-161239.59%
LMT220121P002700002020-07-30 1:30PM EDT270.0014.008.9014.400.00-22834.51%
LMT220121P002800002020-08-03 10:02AM EDT280.0016.9310.3019.700.00-11,09436.71%
LMT220121P002900002020-08-03 10:02AM EDT290.0019.5412.7019.800.00-16334.23%
LMT220121P003000002020-08-07 12:41PM EDT300.0020.5018.4022.10-1.50-6.82%18533.48%
LMT220121P003100002020-07-09 8:10PM EDT310.0023.0022.1029.700.00-111436.35%
LMT220121P003200002020-07-01 3:45PM EDT320.0038.5023.0029.000.00-12233.18%
LMT220121P003300002020-08-05 12:19PM EDT330.0030.4524.6030.800.00-108231.70%
LMT220121P003400002020-06-26 11:23AM EDT340.0048.4430.5039.500.00-11934.42%
LMT220121P003450002020-07-13 11:30AM EDT345.0051.4030.3038.100.00-2532.15%
LMT220121P003500002020-07-30 9:52AM EDT350.0040.0032.6039.200.00-110031.41%
LMT220121P003550002020-07-09 8:10PM EDT355.0052.8937.0046.500.00-10010634.28%
LMT220121P003600002020-07-22 3:41PM EDT360.0041.2038.4046.100.00-12132.57%
LMT220121P003650002020-08-03 12:29PM EDT365.0048.1040.3046.300.00-10031.22%
LMT220121P003700002020-07-28 10:15AM EDT370.0046.6043.2048.400.00-1030.93%
LMT220121P003750002020-07-22 3:25PM EDT375.0046.0044.8051.800.00-32231.33%
LMT220121P003800002020-07-29 12:31PM EDT380.0049.9950.0055.100.00-175331.62%
LMT220121P003850002020-07-29 12:31PM EDT385.0052.1549.5057.200.00-17031.22%
LMT220121P003900002020-07-09 8:10PM EDT390.0056.0056.7064.300.00-72833.52%
LMT220121P003950002020-07-09 8:10PM EDT395.0076.3359.6067.500.00-2433.63%
LMT220121P004000002020-07-23 10:17AM EDT400.0061.6460.9065.800.00-24331.06%
LMT220121P004050002020-07-21 11:56AM EDT405.0072.7063.7070.100.00-61031.71%
LMT220121P004100002020-07-09 8:10PM EDT410.00130.4068.4076.500.00-81833.46%
LMT220121P004150002020-07-08 9:45AM EDT415.0094.4069.9077.700.00-1232.38%
LMT220121P004200002020-08-05 10:19AM EDT420.0077.4070.6079.900.00-1031.80%
LMT220121P004300002020-07-09 8:10PM EDT430.0077.0081.2089.500.00-11633.36%
LMT220121P004400002020-07-08 3:58PM EDT440.00116.0085.1093.800.00-23731.94%
LMT220121P004600002020-07-09 8:10PM EDT460.0094.00102.60110.900.00-1133.40%
LMT220121P004800002020-07-09 8:10PM EDT480.00100.00116.80125.400.00-11033.05%
LMT220121P005000002020-07-29 10:49AM EDT500.00136.00132.40141.000.00-2032.96%
LMT220121P005250002020-07-09 8:10PM EDT525.00158.50154.70163.400.00--134.17%
LMT220121P005500002020-08-07 12:11PM EDT550.00186.00176.40185.00-3.40-1.80%1334.51%
LMT220121P006200002020-07-09 8:10PM EDT620.00243.20242.50261.000.00--144.62%
LMT220121P006400002020-07-29 11:39AM EDT640.00264.50262.20271.300.00-1039.40%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more