LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121C001400002020-04-02 2:58PM EDT140.00210.00236.00250.300.00-100.00%
LMT220121C001600002020-03-16 10:19AM EDT160.00148.50204.40219.200.00--10.00%
LMT220121C001700002020-03-27 1:36PM EDT170.00185.31206.30222.000.00-110.00%
LMT220121C001900002019-11-27 12:47PM EDT190.00203.48199.00209.000.00-2440.00%
LMT220121C001950002019-11-27 12:49PM EDT195.00198.52194.00204.000.00--00.00%
LMT220121C002000002020-06-03 3:49PM EDT200.00203.31200.00209.50+12.31+6.45%2742.15%
LMT220121C002100002020-03-27 2:23PM EDT210.00153.50169.00184.500.00-220.00%
LMT220121C002200002020-04-06 9:31AM EDT220.00152.50165.30183.800.00-1025.24%
LMT220121C002250002020-02-28 1:14PM EDT225.00145.60130.60141.900.00-440.00%
LMT220121C002300002020-06-03 1:53PM EDT230.00170.57172.50181.50+10.09+6.29%11837.80%
LMT220121C002400002020-05-27 10:24AM EDT240.00151.10163.60172.500.00-1036.73%
LMT220121C002450002020-03-25 1:43PM EDT245.00100.00139.60154.400.00--20.00%
LMT220121C002500002020-06-03 3:35PM EDT250.00159.00154.60163.90+66.31+71.54%31736.03%
LMT220121C002650002020-05-27 1:15PM EDT265.00137.00142.10150.900.00--234.65%
LMT220121C002700002020-03-30 1:54PM EDT270.00101.58125.80136.700.00-21023.23%
LMT220121C002800002020-03-24 3:41PM EDT280.0052.13114.00124.100.00-2416.99%
LMT220121C002900002020-05-28 10:06AM EDT290.00124.75121.50130.500.00-1833.00%
LMT220121C003000002020-05-27 3:26PM EDT300.00110.00112.10120.000.00-17930.38%
LMT220121C003100002020-04-27 12:55PM EDT310.0099.0099.50109.000.00-11227.47%
LMT220121C003200002020-05-19 3:48PM EDT320.0080.9599.30107.600.00-12531.22%
LMT220121C003300002020-04-17 11:14AM EDT330.0092.8561.5069.800.00-1340.00%
LMT220121C003400002020-06-01 11:29AM EDT340.0081.0085.4092.800.00-31029.77%
LMT220121C003450002020-05-28 9:54AM EDT345.0085.0082.0091.500.00-1530.73%
LMT220121C003500002020-05-28 11:06AM EDT350.0082.3278.8087.200.00-15929.91%
LMT220121C003550002020-05-27 1:54PM EDT355.0071.6475.6083.600.00-61329.47%
LMT220121C003600002020-05-27 9:58AM EDT360.0065.5373.1081.900.00-11130.04%
LMT220121C003650002020-06-01 3:11PM EDT365.0066.9570.1077.900.00-41229.32%
LMT220121C003700002020-05-29 3:24PM EDT370.0064.5266.5074.800.00-2029.06%
LMT220121C003750002020-05-27 10:21AM EDT375.0057.0064.3071.500.00-1028.67%
LMT220121C003800002020-06-01 11:57AM EDT380.0058.8060.5067.500.00-1027.89%
LMT220121C003850002020-06-03 1:15PM EDT385.0058.3058.5067.30+3.53+6.45%112829.03%
LMT220121C003900002020-06-01 3:48PM EDT390.0052.9756.9063.600.00-1216928.34%
LMT220121C003950002020-05-13 10:12AM EDT395.0041.2453.1061.200.00-15628.28%
LMT220121C004000002020-06-03 10:48AM EDT400.0052.5050.1057.10+2.20+4.37%221227.34%
LMT220121C004050002020-05-29 9:34AM EDT405.0050.1248.1055.700.00-314027.71%
LMT220121C004100002020-05-28 9:44AM EDT410.0048.6945.5053.800.00-4014927.80%
LMT220121C004150002020-05-04 2:01PM EDT415.0039.3043.1049.500.00-11526.69%
LMT220121C004200002020-05-28 9:34AM EDT420.0045.0641.6050.500.00-38928.13%
LMT220121C004250002020-05-28 11:19AM EDT425.0044.1139.5047.900.00-42327.78%
LMT220121C004300002020-05-21 1:56PM EDT430.0027.0036.6044.600.00-1027.06%
LMT220121C004400002020-05-20 9:49AM EDT440.0024.4032.1039.000.00-11826.02%
LMT220121C004500002020-06-01 9:30AM EDT450.0029.6030.0038.500.00-35727.35%
LMT220121C004600002020-06-02 9:36AM EDT460.0026.6725.5032.400.00-212525.80%
LMT220121C004700002020-05-29 10:10AM EDT470.0021.1023.2031.000.00-22126.48%
LMT220121C004800002020-06-03 2:19PM EDT480.0023.0021.4026.40+8.67+60.50%2025.42%
LMT220121C004900002020-03-25 9:31AM EDT490.005.5016.6025.900.00-6026.39%
LMT220121C005000002020-06-01 11:08AM EDT500.0016.8015.2022.600.00-18425.78%
LMT220121C005100002020-06-02 12:01PM EDT510.0015.8612.6019.100.00-3524.90%
LMT220121C005200002020-06-01 12:40PM EDT520.0014.1012.4018.100.00-1425.36%
LMT220121C005250002020-04-14 9:35AM EDT525.0012.200.000.000.00--23.13%
LMT220121C005300002020-05-27 2:00PM EDT530.0012.709.5017.700.00-33026.11%
LMT220121C005350002020-05-27 11:38AM EDT535.0010.208.5014.500.00-1224.60%
LMT220121C005400002020-04-17 3:51PM EDT540.0014.903.008.900.00-244521.16%
LMT220121C005450002020-03-02 1:05AM EDT545.004.800.000.000.00--06.25%
LMT220121C005500002020-05-18 2:14PM EDT550.008.009.1012.600.00-2624.68%
LMT220121C005550002020-03-26 1:45PM EDT555.004.202.5011.500.00--024.34%
LMT220121C005700002020-02-24 3:45PM EDT570.005.940.0010.000.00-2524.45%
LMT220121C005750002020-05-13 7:04PM EDT575.007.666.608.700.00-1023.81%
LMT220121C005800002020-04-23 1:53PM EDT580.007.240.159.900.00-11625.15%
LMT220121C006000002020-06-01 2:54PM EDT600.005.605.3010.100.00-137626.79%
LMT220121C006200002020-06-03 3:50PM EDT620.004.501.855.000.00-259923.43%
LMT220121C006400002020-05-29 1:42PM EDT640.003.403.104.000.00-1031223.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220121P001400002020-04-27 9:38AM EDT140.005.300.605.000.00-101655.87%
LMT220121P001450002020-05-28 3:18PM EDT145.003.660.007.400.00-12650.62%
LMT220121P001500002020-06-03 3:45PM EDT150.003.712.008.00+0.21+6.00%813752.55%
LMT220121P001550002020-04-29 9:40AM EDT155.005.841.2010.000.00-11452.39%
LMT220121P001600002020-04-24 10:54AM EDT160.007.502.256.800.00-54953.39%
LMT220121P001650002020-06-03 2:39PM EDT165.004.103.809.40-2.95-41.84%121251.42%
LMT220121P001700002020-06-03 3:46PM EDT170.005.014.2013.30-12.89-72.01%4353.87%
LMT220121P001750002020-05-14 11:40AM EDT175.008.500.007.500.00-1450.13%
LMT220121P001800002020-06-03 3:49PM EDT180.004.731.658.30-2.27-32.43%41250.05%
LMT220121P001850002020-04-16 2:11PM EDT185.0010.004.0010.600.00-12752.19%
LMT220121P001900002020-05-14 12:51PM EDT190.0010.001.5510.000.00-49849.81%
LMT220121P001950002020-06-03 3:46PM EDT195.007.453.507.90-8.81-54.18%17045.18%
LMT220121P002000002020-06-03 3:45PM EDT200.007.406.109.40-0.82-9.98%384446.12%
LMT220121P002050002020-06-03 3:49PM EDT205.006.234.908.70-25.77-80.53%25443.77%
LMT220121P002100002020-04-02 10:04AM EDT210.0020.507.8017.000.00-22352.88%
LMT220121P002150002020-04-14 9:39AM EDT215.0013.500.000.000.00-41212.50%
LMT220121P002200002020-06-01 3:18PM EDT220.0010.904.1011.300.00-111843.37%
LMT220121P002250002020-05-11 12:18PM EDT225.0013.825.8010.500.00-11041.12%
LMT220121P002300002020-05-12 10:15AM EDT230.0013.758.4011.400.00-902540.97%
LMT220121P002350002020-03-13 2:28PM EDT235.0030.9214.8023.000.00--551.60%
LMT220121P002400002020-03-23 11:50AM EDT240.0045.8416.0023.800.00-5550.87%
LMT220121P002450002020-03-13 3:15PM EDT245.0034.0023.006.400.00--031.29%
LMT220121P002500002020-06-03 3:46PM EDT250.0013.198.9014.40-4.81-26.72%42139.31%
LMT220121P002550002020-05-22 1:51PM EDT255.0020.009.8017.900.00-22341.42%
LMT220121P002600002020-04-01 3:28PM EDT260.0034.0018.5023.600.00-21545.11%
LMT220121P002650002020-03-13 3:15PM EDT265.0041.6021.0029.400.00-161248.45%
LMT220121P002700002020-05-12 3:51PM EDT270.0022.1312.3021.100.00-1040.42%
LMT220121P002800002020-05-28 12:53PM EDT280.0020.5014.7020.400.00-32337.39%
LMT220121P002900002020-05-04 1:34PM EDT290.0030.9617.4024.000.00-2037.73%
LMT220121P003000002020-06-03 3:46PM EDT300.0023.0118.6027.80-5.99-20.66%56437.99%
LMT220121P003100002020-05-12 10:15AM EDT310.0033.9321.7030.100.00-9611337.05%
LMT220121P003200002020-05-15 3:40PM EDT320.0043.8124.8033.200.00-12236.55%
LMT220121P003300002020-05-15 3:40PM EDT330.0048.1127.5035.600.00-18035.51%
LMT220121P003400002020-04-22 11:14AM EDT340.0049.8042.5050.100.00-11741.42%
LMT220121P003450002020-03-24 11:46AM EDT345.0089.2447.0054.600.00-1442.60%
LMT220121P003500002020-05-27 12:17PM EDT350.0045.0034.2042.700.00-25034.53%
LMT220121P003550002020-05-11 11:33AM EDT355.0052.8937.4042.800.00-10010633.29%
LMT220121P003600002020-05-21 11:13AM EDT360.0055.1037.5044.900.00-52233.15%
LMT220121P003650002020-06-03 2:26PM EDT365.0045.5039.8047.00-4.80-9.54%12032.97%
LMT220121P003700002020-04-20 3:30PM EDT370.0060.0061.9064.800.00-31641.09%
LMT220121P003750002020-05-28 9:55AM EDT375.0051.2046.6051.700.00-12032.79%
LMT220121P003800002020-05-29 3:56PM EDT380.0059.1646.3053.100.00-72832.17%
LMT220121P003850002020-05-29 3:56PM EDT385.0060.5849.1056.900.00-73532.75%
LMT220121P003900002020-05-06 11:34AM EDT390.0068.4552.5059.000.00-32132.43%
LMT220121P003950002020-05-04 2:01PM EDT395.0076.3356.9062.500.00-2432.79%
LMT220121P004000002020-05-28 10:12AM EDT400.0063.0056.6065.300.00-14332.76%
LMT220121P004050002020-03-12 3:55PM EDT405.00122.7181.7090.400.00--1043.85%
LMT220121P004100002020-03-19 2:53PM EDT410.00130.4071.0080.000.00-81837.12%
LMT220121P004150002020-03-27 4:20AM EDT415.0046.70104.00117.000.00-20150.82%
LMT220121P004200002020-03-17 2:23PM EDT420.00146.1888.5097.000.00--742.46%
LMT220121P004300002020-03-24 3:49PM EDT430.00161.0094.70102.100.00-21541.80%
LMT220121P004400002020-05-01 10:23AM EDT440.00100.2091.8096.600.00-53735.90%
LMT220121P004600002019-10-23 10:50AM EDT460.00107.3098.80105.800.00--133.74%
LMT220121P004800002020-02-26 3:00PM EDT480.00100.00151.00164.100.00-11052.02%
LMT220121P005000002020-05-13 7:04PM EDT500.00143.44124.20129.600.00--030.93%
LMT220121P005250002020-03-26 1:30PM EDT525.00158.50182.50196.200.00--151.14%
LMT220121P006200002020-05-05 11:10AM EDT620.00243.20224.00234.000.00--133.07%
LMT220121P006400002020-03-26 1:15PM EDT640.00338.30284.60302.800.00-2256.77%
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