UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.72-0.86 (-0.25%)
At close: 1:01PM EST
341.44 -1.28 (-0.37%)
After hours: 04:43PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617C001900002021-08-30 1:01PM EST190.00173.22154.00163.000.00-2062.82%
LMT220617C001950002021-11-16 9:46AM EST195.00147.80142.50152.300.00-1256.87%
LMT220617C002000002021-10-12 2:18PM EST200.00158.50136.30143.100.00-1133.69%
LMT220617C002600002021-10-26 12:19PM EST260.0070.8580.0083.600.00-11421.75%
LMT220617C002650002021-11-04 1:33PM EST265.0071.2077.5081.700.00-81829.62%
LMT220617C002700002021-11-12 1:41PM EST270.0071.3073.2075.200.00-11424.49%
LMT220617C002750002021-11-24 1:49PM EST275.0070.1067.9070.100.00-101822.78%
LMT220617C002800002021-11-26 12:54PM EST280.0064.6064.3066.20+3.00+4.87%31923.82%
LMT220617C002850002021-11-17 2:45PM EST285.0058.6059.4062.400.00-2324.57%
LMT220617C002900002021-11-23 9:36AM EST290.0059.4056.1057.200.00-36422.61%
LMT220617C002950002021-11-22 11:15AM EST295.0054.8551.0054.600.00-4424.78%
LMT220617C003000002021-11-23 10:30AM EST300.0050.6047.8050.800.00-18624.72%
LMT220617C003050002021-11-23 3:12PM EST305.0043.5044.3048.100.00-1425.87%
LMT220617C003100002021-11-12 11:16AM EST310.0038.7039.6043.100.00-46023.94%
LMT220617C003150002021-11-24 10:23AM EST315.0038.0036.2038.900.00-110122.94%
LMT220617C003200002021-11-26 11:40AM EST320.0033.0033.0036.10-2.45-6.91%18923.39%
LMT220617C003250002021-11-24 1:42PM EST325.0032.2729.8032.500.00-85222.77%
LMT220617C003300002021-11-26 10:27AM EST330.0027.7025.4028.90-2.50-8.28%223722.01%
LMT220617C003350002021-11-26 9:52AM EST335.0023.4323.0026.30-1.12-4.56%24222.12%
LMT220617C003400002021-11-26 11:48AM EST340.0022.2021.0023.60+0.10+0.45%1260821.94%
LMT220617C003450002021-11-26 11:35AM EST345.0019.6020.1022.20-1.00-4.85%34622.87%
LMT220617C003500002021-11-26 11:35AM EST350.0017.4017.8019.70-1.54-8.13%317022.55%
LMT220617C003550002021-11-23 10:21AM EST355.0015.4014.6017.20-1.50-8.88%110022.06%
LMT220617C003600002021-11-26 11:51AM EST360.0013.7013.9014.60-0.70-4.86%929821.29%
LMT220617C003650002021-11-23 3:30PM EST365.0012.3710.4013.900.00-11722.28%
LMT220617C003700002021-11-23 10:58AM EST370.0011.0010.7012.800.00-119022.74%
LMT220617C003750002021-11-23 10:51AM EST375.0010.009.3011.400.00-17422.75%
LMT220617C003800002021-11-22 3:49PM EST380.008.108.109.700.00-811122.28%
LMT220617C003850002021-11-19 11:04AM EST385.006.657.108.300.00-14321.96%
LMT220617C003900002021-11-22 1:02PM EST390.006.076.107.600.00-55722.36%
LMT220617C003950002021-11-24 1:57PM EST395.005.335.306.900.00-153122.65%
LMT220617C004000002021-11-22 10:53AM EST400.004.604.506.100.00-91,04222.71%
LMT220617C004050002021-11-24 1:56PM EST405.004.003.904.400.00-1321.25%
LMT220617C004100002021-11-23 12:04PM EST410.003.253.403.800.00-137721.26%
LMT220617C004150002021-11-24 3:38PM EST415.003.102.954.500.00-211423.40%
LMT220617C004200002021-11-22 10:10AM EST420.002.682.552.950.00-36421.54%
LMT220617C004250002021-11-17 9:30AM EST425.002.052.202.800.00-21222.10%
LMT220617C004300002021-11-19 3:10PM EST430.001.821.952.350.00-13421.95%
LMT220617C004400002021-11-01 9:01AM EST440.001.351.551.900.00-187422.41%
LMT220617C004450002021-11-10 11:36AM EST445.001.471.403.000.00--125.83%
LMT220617C004500002021-11-26 9:45AM EST450.001.251.301.60-0.10-7.41%129423.03%
LMT220617C004600002021-10-06 11:57AM EST460.001.780.451.850.00-18625.20%
LMT220617C004700002021-10-26 12:38PM EST470.001.520.003.000.00-610029.62%
LMT220617C004800002021-11-22 3:54PM EST480.000.500.551.050.00-513625.03%
LMT220617C004900002021-11-09 3:00PM EST490.000.900.103.000.00-2532.42%
LMT220617C005000002021-11-12 2:29PM EST500.000.500.003.000.00-16033.75%
LMT220617C005100002021-11-10 6:47AM EST510.000.740.201.700.00-518831.15%
LMT220617C005200002021-11-09 12:58PM EST520.001.250.303.000.00-2536.29%
LMT220617C005300002021-11-10 6:47AM EST530.002.450.001.400.00-9832.29%
LMT220617C005400002021-11-10 6:47AM EST540.000.750.201.700.00-1234.56%
LMT220617C005500002021-11-09 9:39AM EST550.000.730.202.750.00-115739.14%
LMT220617C005600002021-11-10 6:47AM EST560.000.300.201.700.00-1036.69%
LMT220617C005700002021-11-10 6:47AM EST570.001.000.201.700.00-1237.71%
LMT220617C005800002021-10-14 11:25AM EST580.000.800.001.350.00-21837.20%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617P001700002021-11-16 11:32AM EST170.001.050.552.050.00-101252.20%
LMT220617P001750002021-11-04 11:06AM EST175.000.850.352.000.00-1254.61%
LMT220617P001800002021-11-04 11:06AM EST180.001.290.403.000.00-21050.94%
LMT220617P001850002021-09-16 1:17PM EST185.001.550.451.900.00-31150.15%
LMT220617P001900002021-10-21 10:03AM EST190.001.500.751.500.00-112846.06%
LMT220617P001950002021-09-17 1:24PM EST195.001.801.001.850.00-102246.18%
LMT220617P002000002021-11-16 11:32AM EST200.001.700.603.000.00-103349.36%
LMT220617P002100002021-11-22 11:27AM EST210.001.770.503.200.00-52746.33%
LMT220617P002200002021-11-10 3:16PM EST220.002.491.302.350.00-13339.69%
LMT220617P002300002021-11-26 11:28AM EST230.002.552.403.10-0.65-20.31%24938.90%
LMT220617P002400002021-11-22 11:28AM EST240.002.502.203.200.00-13435.84%
LMT220617P002500002021-11-26 11:59AM EST250.004.103.603.90+0.90+28.12%1020934.39%
LMT220617P002600002021-11-26 11:44AM EST260.004.803.304.80+0.60+14.29%18933.09%
LMT220617P002650002021-11-26 12:09PM EST265.005.504.006.50-0.20-3.51%16334.72%
LMT220617P002700002021-11-26 11:35AM EST270.006.305.507.20+1.50+31.25%212934.17%
LMT220617P002750002021-11-26 11:36AM EST275.007.106.107.10+1.30+22.41%112332.21%
LMT220617P002800002021-11-26 11:45AM EST280.007.606.207.40+1.72+29.25%129630.91%
LMT220617P002850002021-11-15 11:12AM EST285.008.607.808.20+2.51+41.22%112430.35%
LMT220617P002900002021-11-26 11:37AM EST290.009.608.709.20+1.70+21.52%325729.98%
LMT220617P002950002021-11-23 3:36PM EST295.0010.309.7010.50+1.40+15.73%112629.88%
LMT220617P003000002021-11-26 11:29AM EST300.0011.9710.2011.60+2.12+21.52%648529.37%
LMT220617P003050002021-11-26 10:56AM EST305.0013.7012.3013.20+3.40+33.01%919629.36%
LMT220617P003100002021-11-26 11:37AM EST310.0015.1013.6014.50+3.10+25.83%138228.85%
LMT220617P003150002021-11-26 11:37AM EST315.0016.8014.5016.00+3.20+23.53%18128.44%
LMT220617P003200002021-11-26 11:36AM EST320.0018.7016.1017.90+3.10+19.87%919928.33%
LMT220617P003250002021-11-26 12:20PM EST325.0020.6018.3019.70+3.80+22.62%36527.98%
LMT220617P003300002021-11-26 11:36AM EST330.0023.2019.9023.70+3.62+18.49%423329.75%
LMT220617P003350002021-11-26 11:36AM EST335.0025.5023.4024.10+3.66+16.76%15927.69%
LMT220617P003400002021-11-18 10:00AM EST340.0028.0025.7026.60+3.20+12.90%110327.64%
LMT220617P003450002021-11-23 10:33AM EST345.0025.6027.0030.600.00-62028.92%
LMT220617P003500002021-11-23 3:49PM EST350.0029.5031.0032.600.00-66928.09%
LMT220617P003550002021-11-23 10:23AM EST355.0031.0033.2035.300.00-173027.83%
LMT220617P003600002021-11-26 10:59AM EST360.0039.3634.5039.70+5.17+15.12%72629.11%
LMT220617P003650002021-10-26 11:06AM EST365.0047.6039.0041.900.00-5628.10%
LMT220617P003700002021-10-26 12:44PM EST370.0056.0043.6045.900.00-110628.76%
LMT220617P003750002021-11-24 1:57PM EST375.0046.8545.9049.000.00-44128.40%
LMT220617P003800002021-11-17 3:34PM EST380.0051.8050.7052.800.00-58428.64%
LMT220617P003850002021-08-25 4:31PM EST385.0046.4049.2056.100.00-13628.25%
LMT220617P003900002021-10-26 9:44AM EST390.0066.7059.7063.000.00-1831.68%
LMT220617P003950002021-10-05 9:03AM EST395.0061.6067.3069.200.00-1334.32%
LMT220617P004000002021-09-22 12:36PM EST400.0069.7045.2048.800.00-10130.00%
LMT220617P004150002021-10-21 12:06PM EST415.0059.3079.0082.900.00--1131.96%
LMT220617P004200002021-11-24 1:31PM EST420.0084.4084.8087.400.00-102632.41%
LMT220617P004400002021-10-21 10:27AM EST440.0081.10102.40109.400.00--1039.10%
LMT220617P004700002021-08-25 4:31PM EST470.00103.50123.00132.500.00-6634.22%
LMT220617P004800002021-08-25 4:31PM EST480.00119.60133.10142.500.00-2835.76%
LMT220617P004900002021-08-25 4:31PM EST490.00139.00143.10152.500.00-1937.25%
LMT220617P005000002021-08-25 4:31PM EST500.00131.50153.00162.000.00--1237.69%
LMT220617P005600002021-08-25 4:31PM EST560.00198.59212.20221.500.00--044.21%
LMT220617P005800002021-08-25 4:31PM EST580.00218.50232.20241.500.00--046.47%