UK markets close in 4 hours 16 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
340.98-0.52 (-0.15%)
At close: 4:06PM EDT
337.03 -3.95 (-1.16%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220318C002800002021-09-20 12:08AM EDT280.0065.100.000.000.00--10.00%
LMT220318C002850002021-09-17 10:37AM EDT285.0058.800.000.000.00-160.00%
LMT220318C002950002021-09-17 3:59PM EDT295.0050.800.000.000.00-10150.00%
LMT220318C003000002021-09-13 1:55PM EDT300.0048.800.000.000.00-4130.00%
LMT220318C003050002021-09-13 1:46PM EDT305.0044.700.000.000.00-30320.00%
LMT220318C003100002021-09-17 9:50AM EDT310.0037.900.000.000.00-1100.00%
LMT220318C003150002021-09-09 1:31PM EDT315.0040.600.000.000.00-170.00%
LMT220318C003200002021-09-16 12:05PM EDT320.0032.500.000.000.00-2150.00%
LMT220318C003250002021-09-17 11:37AM EDT325.0027.900.000.000.00-7110.00%
LMT220318C003300002021-09-09 10:47AM EDT330.0032.150.000.000.00-1170.00%
LMT220318C003350002021-09-17 1:53PM EDT335.0022.000.000.000.00-3220.00%
LMT220318C003400002021-09-17 3:48PM EDT340.0019.200.000.000.00-16260.00%
LMT220318C003450002021-09-17 3:52PM EDT345.0016.600.000.000.00-361550.39%
LMT220318C003500002021-09-17 12:34PM EDT350.0015.200.000.000.00-51340.78%
LMT220318C003550002021-09-17 12:34PM EDT355.0013.100.000.000.00-16361.56%
LMT220318C003600002021-09-17 10:23AM EDT360.0010.190.000.000.00-1351.56%
LMT220318C003650002021-09-16 1:34PM EDT365.009.700.000.000.00-11211.56%
LMT220318C003700002021-09-17 2:18PM EDT370.007.850.000.000.00-161003.13%
LMT220318C003750002021-09-15 3:11PM EDT375.008.120.000.000.00-8343.13%
LMT220318C003800002021-09-17 9:41AM EDT380.005.380.000.000.00-1263.13%
LMT220318C003850002021-09-16 12:13PM EDT385.004.900.000.000.00-1123.13%
LMT220318C003900002021-09-17 11:22AM EDT390.003.750.000.000.00-31513.13%
LMT220318C003950002021-09-07 10:14AM EDT395.005.300.000.000.00-1293.13%
LMT220318C004000002021-09-17 3:49PM EDT400.002.600.000.000.00-35816.25%
LMT220318C004050002021-09-08 3:19PM EDT405.004.100.000.000.00-166.25%
LMT220318C004100002021-09-15 10:51AM EDT410.002.500.000.000.00-1336.25%
LMT220318C004150002021-09-15 1:49PM EDT415.002.250.000.000.00-1316.25%
LMT220318C004200002021-09-15 12:47PM EDT420.001.820.000.000.00-11176.25%
LMT220318C004250002021-09-15 2:21PM EDT425.001.700.000.000.00-1386.25%
LMT220318C004300002021-09-13 1:03PM EDT430.001.390.000.000.00-10576.25%
LMT220318C004350002021-09-13 1:03PM EDT435.001.210.000.000.00-10116.25%
LMT220318C004400002021-09-08 10:50AM EDT440.001.350.000.000.00-156.25%
LMT220318C004500002021-08-26 12:20PM EDT450.001.850.000.000.00-256.25%
LMT220318C004550002021-08-23 3:50PM EDT455.001.220.000.000.00-146.25%
LMT220318C004600002021-08-17 9:30AM EDT460.001.050.150.700.00-1022.50%
LMT220318C004650002021-08-25 5:31PM EDT465.001.270.000.000.00-1106.25%
LMT220318C004750002021-09-02 1:31PM EDT475.000.900.000.000.00--112.50%
LMT220318C004800002021-08-25 5:31PM EDT480.000.870.000.000.00-1812.50%
LMT220318C005000002021-09-16 3:02PM EDT500.000.450.000.000.00-1212.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220318P001800002021-09-20 12:08AM EDT180.000.800.000.000.00--212.50%
LMT220318P001850002021-08-25 5:31PM EDT185.001.000.000.000.00--112.50%
LMT220318P001900002021-09-03 9:30AM EDT190.000.950.000.000.00-111412.50%
LMT220318P002000002021-08-25 5:31PM EDT200.001.350.000.000.00--312.50%
LMT220318P002200002021-08-24 10:34AM EDT220.001.800.000.000.00--212.50%
LMT220318P002300002021-09-15 9:58AM EDT230.001.650.000.000.00-103812.50%
LMT220318P002400002021-09-17 11:51AM EDT240.002.200.000.000.00-31412.50%
LMT220318P002500002021-09-14 3:06PM EDT250.002.600.000.000.00-3536.25%
LMT220318P002600002021-09-16 2:27PM EDT260.003.300.000.000.00-1426.25%
LMT220318P002700002021-09-16 3:52PM EDT270.004.100.000.000.00-2156.25%
LMT220318P002800002021-09-17 11:55AM EDT280.005.100.000.000.00-305826.25%
LMT220318P002850002021-09-15 11:42AM EDT285.005.200.000.000.00-13086.25%
LMT220318P002900002021-09-13 10:17AM EDT290.005.600.000.000.00-15646.25%
LMT220318P002950002021-09-09 2:14PM EDT295.006.200.000.000.00-1623.13%
LMT220318P003000002021-09-17 12:55PM EDT300.008.160.000.000.00-1493.13%
LMT220318P003050002021-09-07 2:52PM EDT305.007.590.000.000.00-1263.13%
LMT220318P003100002021-09-17 12:47PM EDT310.0010.410.000.000.00-1443.13%
LMT220318P003150002021-09-17 11:46AM EDT315.0012.000.000.000.00-1173.13%
LMT220318P003200002021-09-16 3:56PM EDT320.0013.700.000.000.00-1531.56%
LMT220318P003250002021-09-17 3:51PM EDT325.0015.500.000.000.00-3201.56%
LMT220318P003300002021-09-17 3:51PM EDT330.0017.500.000.000.00-40410.78%
LMT220318P003350002021-09-17 12:32PM EDT335.0018.900.000.000.00-7270.78%
LMT220318P003400002021-09-17 3:31PM EDT340.0022.000.000.000.00-2720.10%
LMT220318P003450002021-09-15 1:43PM EDT345.0022.710.000.000.00-14480.00%
LMT220318P003500002021-09-09 11:59AM EDT350.0023.200.000.000.00-2830.00%
LMT220318P003550002021-09-17 2:52PM EDT355.0030.280.000.000.00-1330.00%
LMT220318P003600002021-09-17 12:47PM EDT360.0032.940.000.000.00-11210.00%
LMT220318P003650002021-09-14 9:46AM EDT365.0034.490.000.000.00-2400.00%
LMT220318P003700002021-09-16 11:57AM EDT370.0040.100.000.000.00-11160.00%
LMT220318P003750002021-09-16 10:24AM EDT375.0043.900.000.000.00-14200.00%
LMT220318P003800002021-09-10 3:37PM EDT380.0043.900.000.000.00-140.00%
LMT220318P003850002021-08-18 10:49AM EDT385.0041.8852.4054.500.00-23426.61%
LMT220318P003900002021-08-25 5:31PM EDT390.0038.000.000.000.00-3120.00%
LMT220318P003950002021-08-30 1:17PM EDT395.0046.200.000.000.00-130.00%
LMT220318P004000002021-09-14 3:06PM EDT400.0063.100.000.000.00-8160.00%
LMT220318P004050002021-08-30 10:51AM EDT405.0053.700.000.000.00-170.00%
LMT220318P004100002021-08-27 12:45PM EDT410.0059.700.000.000.00-1150.00%
LMT220318P004150002021-08-25 5:31PM EDT415.0056.400.000.000.00-3280.00%
LMT220318P004200002021-09-07 9:45AM EDT420.0074.700.000.000.00-10110.00%
LMT220318P004500002021-08-25 5:31PM EDT450.0083.900.000.000.00-440.00%