UK markets close in 6 hours 28 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.19-3.71 (-0.97%)
At close: 4:04PM EDT
379.21 +0.02 (0.01%)
Pre-market: 05:01AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617C002600002021-04-29 11:45AM EDT260.00119.00119.00129.000.00-1037.93%
LMT220617C002900002021-04-28 11:37AM EDT290.0085.5095.90101.500.00--6032.63%
LMT220617C003000002021-06-04 10:36AM EDT300.0096.800.000.000.00-100.00%
LMT220617C003100002021-05-28 2:45PM EDT310.0079.360.000.000.00-100.00%
LMT220617C003200002021-06-07 11:49AM EDT320.0078.000.000.000.00--00.00%
LMT220617C003300002021-04-29 1:39PM EDT330.0062.3662.8068.500.00--627.86%
LMT220617C003400002021-05-07 9:49AM EDT340.0061.0360.5070.000.00-3333.69%
LMT220617C003500002021-06-16 10:37AM EDT350.0055.000.000.000.00-100.00%
LMT220617C003600002021-06-08 1:57PM EDT360.0048.260.000.000.00--00.00%
LMT220617C003700002021-06-14 2:48PM EDT370.0038.520.000.000.00-100.00%
LMT220617C003750002021-06-15 3:04PM EDT375.0037.490.000.000.00-100.00%
LMT220617C003800002021-06-18 11:51AM EDT380.0029.900.000.000.00-200.05%
LMT220617C003850002021-06-17 12:47PM EDT385.0026.030.000.000.00-700.39%
LMT220617C003900002021-06-16 11:22AM EDT390.0027.500.000.000.00-100.78%
LMT220617C003950002021-06-09 12:21PM EDT395.0025.160.000.000.00-200.78%
LMT220617C004000002021-06-18 10:02AM EDT400.0020.200.000.000.00-101.56%
LMT220617C004100002021-06-08 11:32AM EDT410.0021.200.000.000.00-301.56%
LMT220617C004200002021-06-18 2:32PM EDT420.0013.100.000.000.00-801.56%
LMT220617C004300002021-05-25 1:56PM EDT430.0014.900.000.000.00-203.13%
LMT220617C004400002021-06-08 9:41AM EDT440.0013.650.000.000.00-103.13%
LMT220617C004500002021-06-18 3:48PM EDT450.006.100.000.000.00-1303.13%
LMT220617C004600002021-05-17 3:03PM EDT460.0011.261.506.400.00-1219.09%
LMT220617C004700002021-06-18 3:05PM EDT470.004.300.000.000.00-303.13%
LMT220617C004800002021-06-18 2:39PM EDT480.003.500.000.000.00-206.25%
LMT220617C004900002021-05-25 1:56PM EDT490.005.210.000.000.00--06.25%
LMT220617C005000002021-06-17 12:21PM EDT500.002.350.000.000.00-206.25%
LMT220617C005100002021-06-16 3:59PM EDT510.002.100.000.000.00-106.25%
LMT220617C005200002021-06-08 10:40AM EDT520.003.100.000.000.00--06.25%
LMT220617C005300002021-06-03 1:38PM EDT530.002.450.000.000.00-906.25%
LMT220617C005400002021-06-09 12:04PM EDT540.001.800.000.000.00-106.25%
LMT220617C005500002021-06-17 11:44AM EDT550.001.600.000.000.00-206.25%
LMT220617C005600002021-06-07 9:33AM EDT560.002.000.000.000.00--06.25%
LMT220617C005800002021-06-15 11:14AM EDT580.001.500.000.000.00-306.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617P001900002021-05-28 9:31AM EDT190.001.260.000.000.00-11012.50%
LMT220617P001950002021-05-28 9:31AM EDT195.001.400.000.000.00-1012.50%
LMT220617P002000002021-06-01 9:57AM EDT200.001.950.000.000.00-11012.50%
LMT220617P002100002021-04-28 12:40PM EDT210.001.981.202.550.00--737.60%
LMT220617P002200002021-05-17 12:11AM EDT220.002.650.005.900.00--743.02%
LMT220617P002300002021-06-11 11:36AM EDT230.002.840.000.000.00-3012.50%
LMT220617P002400002021-06-17 10:28AM EDT240.003.500.000.000.00-106.25%
LMT220617P002500002021-06-03 1:47PM EDT250.004.000.000.000.00-506.25%
LMT220617P002600002021-06-07 12:15PM EDT260.006.000.000.000.00-506.25%
LMT220617P002700002021-05-20 3:32PM EDT270.006.805.508.900.00-11034.02%
LMT220617P002800002021-06-03 12:09PM EDT280.009.410.000.000.00-106.25%
LMT220617P002900002021-06-16 10:36AM EDT290.007.400.000.000.00-1006.25%
LMT220617P003000002021-06-16 12:52PM EDT300.009.500.000.000.00-206.25%
LMT220617P003200002021-06-18 1:21PM EDT320.0015.920.000.000.00-203.13%
LMT220617P003300002021-05-12 12:14PM EDT330.0019.8014.5018.900.00-3727.55%
LMT220617P003400002021-05-25 10:47AM EDT340.0021.100.000.000.00-203.13%
LMT220617P003500002021-06-15 1:03PM EDT350.0019.730.000.000.00-201.56%
LMT220617P003600002021-06-18 1:21PM EDT360.0027.670.000.000.00-201.56%
LMT220617P003700002021-05-27 12:00PM EDT370.0031.810.000.000.00-100.78%
LMT220617P003750002021-05-07 2:36PM EDT375.0040.7026.7031.900.00-12322.72%
LMT220617P003800002021-06-18 3:04PM EDT380.0035.850.000.000.00-200.00%
LMT220617P003850002021-05-07 10:21AM EDT385.0040.7031.7036.700.00-343422.27%
LMT220617P003900002021-06-15 10:29AM EDT390.0035.300.000.000.00--00.00%
LMT220617P004000002021-06-18 11:31AM EDT400.0046.000.000.000.00-100.00%
LMT220617P004200002021-06-09 10:38AM EDT420.0054.900.000.000.00-200.00%
LMT220617P004900002021-06-03 1:22PM EDT490.00115.500.000.000.00-100.00%