UK markets closed

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
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617C001900002021-08-30 2:01PM EDT190.00173.22146.60155.900.00-2051.42%
LMT220617C001950002021-09-14 11:53AM EDT195.00149.10141.60151.000.00-1249.81%
LMT220617C002000002021-08-31 3:09PM EDT200.00160.32136.90145.800.00--147.45%
LMT220617C002600002021-08-26 3:04PM EDT260.00101.8080.9086.700.00-3329.72%
LMT220617C002700002021-09-09 9:45AM EDT270.0083.4871.9076.700.00-1226.72%
LMT220617C002800002021-08-24 1:39PM EDT280.0081.8065.0066.700.00--723.77%
LMT220617C002900002021-09-17 3:46PM EDT290.0057.4057.1057.90-0.60-1.03%66922.47%
LMT220617C003000002021-09-16 3:55PM EDT300.0050.3249.1050.800.00-16822.82%
LMT220617C003100002021-09-15 12:27PM EDT310.0047.0041.8043.000.00-32821.81%
LMT220617C003200002021-09-14 1:19PM EDT320.0037.2032.8035.700.00-37820.85%
LMT220617C003300002021-09-16 11:54AM EDT330.0030.1928.9029.600.00-11120.50%
LMT220617C003400002021-09-17 10:51AM EDT340.0023.0023.5024.20-1.00-4.17%22720.20%
LMT220617C003500002021-09-17 10:42AM EDT350.0018.3017.8019.40-2.00-9.85%15819.85%
LMT220617C003600002021-09-17 10:44AM EDT360.0014.5014.5015.60-0.80-5.23%323019.80%
LMT220617C003700002021-09-15 10:06AM EDT370.0013.5011.5011.800.00-110119.20%
LMT220617C003750002021-09-17 3:02PM EDT375.0010.5010.0010.40-1.80-14.63%32819.15%
LMT220617C003800002021-09-17 1:23PM EDT380.009.108.709.50-1.60-14.95%15319.46%
LMT220617C003850002021-09-17 11:02AM EDT385.007.306.508.00-1.70-18.89%2019.05%
LMT220617C003900002021-09-17 9:30AM EDT390.006.846.206.90-0.46-6.30%22618.92%
LMT220617C003950002021-09-16 1:58PM EDT395.006.005.706.000.00-66018.88%
LMT220617C004000002021-09-16 10:24AM EDT400.005.704.905.300.00-1327818.96%
LMT220617C004100002021-09-17 10:51AM EDT410.003.602.804.00-0.54-13.04%411518.95%
LMT220617C004200002021-09-16 3:45PM EDT420.003.002.203.000.00-25018.96%
LMT220617C004300002021-09-16 3:26PM EDT430.002.391.452.300.00-12619.11%
LMT220617C004400002021-09-15 10:44AM EDT440.001.901.051.800.00-11319.36%
LMT220617C004500002021-09-13 1:48PM EDT450.001.441.201.450.00-228619.70%
LMT220617C004600002021-09-10 1:50PM EDT460.001.250.754.800.00-18627.73%
LMT220617C004700002021-09-14 2:13PM EDT470.000.990.554.800.00-29929.08%
LMT220617C004800002021-08-25 5:31PM EDT480.001.250.403.200.00-1027.44%
LMT220617C004900002021-08-25 5:31PM EDT490.002.400.254.600.00-2031.30%
LMT220617C005000002021-09-13 1:46PM EDT500.000.700.301.500.00-15825.43%
LMT220617C005100002021-08-25 5:31PM EDT510.000.740.154.400.00-5033.31%
LMT220617C005200002021-08-25 5:31PM EDT520.001.650.004.400.00-2034.44%
LMT220617C005300002021-08-25 5:31PM EDT530.002.450.104.400.00-9035.54%
LMT220617C005400002021-08-25 5:31PM EDT540.001.800.104.300.00-1036.41%
LMT220617C005500002021-09-13 1:48PM EDT550.000.490.052.750.00-116133.97%
LMT220617C005600002021-08-17 1:28PM EDT560.000.300.054.300.00-1038.46%
LMT220617C005700002021-08-25 5:31PM EDT570.000.850.004.300.00-1039.44%
LMT220617C005800002021-08-30 11:07AM EDT580.000.480.004.300.00-11640.40%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220617P001800002021-09-15 10:47AM EDT180.001.400.104.800.00-2855.02%
LMT220617P001850002021-09-16 2:17PM EDT185.001.550.553.000.00-31147.30%
LMT220617P001900002021-08-31 10:23AM EDT190.002.040.651.850.00-112841.03%
LMT220617P001950002021-09-17 2:24PM EDT195.001.800.401.85-0.01-0.55%101239.46%
LMT220617P002000002021-09-07 9:39AM EDT200.002.150.154.800.00-11947.44%
LMT220617P002100002021-09-13 3:56PM EDT210.002.151.652.500.00-101737.34%
LMT220617P002200002021-09-07 2:39PM EDT220.002.622.652.850.00-101935.42%
LMT220617P002300002021-09-09 3:21PM EDT230.003.003.203.400.00-14433.95%
LMT220617P002400002021-09-17 10:52AM EDT240.004.043.905.00-0.97-19.36%7034.54%
LMT220617P002500002021-09-08 2:09PM EDT250.004.104.805.000.00-22431.47%
LMT220617P002600002021-09-17 3:46PM EDT260.005.905.906.60+0.60+11.32%14131.22%
LMT220617P002700002021-09-17 2:06PM EDT270.007.227.207.50+0.52+7.76%32929.47%
LMT220617P002800002021-09-16 10:44AM EDT280.008.808.809.600.00-510029.12%
LMT220617P002900002021-09-14 12:23PM EDT290.0010.0310.7012.200.00-48128.91%
LMT220617P003000002021-09-17 11:32AM EDT300.0013.1613.1014.10+0.46+3.62%10128527.49%
LMT220617P003100002021-09-17 10:50AM EDT310.0016.3016.0018.50+0.30+1.87%217328.24%
LMT220617P003200002021-09-17 3:19PM EDT320.0019.7719.5020.00+2.17+12.33%612225.77%
LMT220617P003300002021-09-08 10:31AM EDT330.0020.0623.4025.300.00-26526.40%
LMT220617P003400002021-09-17 10:03AM EDT340.0028.8227.1029.40+1.18+4.27%26825.50%
LMT220617P003500002021-09-10 3:52PM EDT350.0030.9932.3034.300.00-14924.87%
LMT220617P003600002021-08-31 10:45AM EDT360.0031.3039.7041.200.00-12825.51%
LMT220617P003700002021-08-23 10:16AM EDT370.0040.4046.6049.600.00-25927.07%
LMT220617P003750002021-09-17 10:16AM EDT375.0051.1050.1051.10+9.20+21.96%35025.33%
LMT220617P003800002021-09-16 9:54AM EDT380.0052.2054.0054.300.00-37524.98%
LMT220617P003850002021-08-25 5:31PM EDT385.0046.4055.5058.400.00-1025.36%
LMT220617P003900002021-08-25 5:31PM EDT390.0052.6959.4063.200.00-1026.34%
LMT220617P003950002021-08-25 5:31PM EDT395.0055.0265.9066.500.00-1125.81%
LMT220617P004000002021-08-25 5:31PM EDT400.0045.9668.8070.900.00-1026.28%
LMT220617P004200002021-09-08 1:30PM EDT420.0078.2087.6088.500.00-82627.63%
LMT220617P004700002021-08-25 5:31PM EDT470.00103.50131.00140.900.00-6038.64%
LMT220617P004800002021-08-25 5:31PM EDT480.00119.60141.00150.500.00-2039.65%
LMT220617P004900002021-08-25 5:31PM EDT490.00139.00150.80160.500.00-1041.08%
LMT220617P005000002021-08-25 5:31PM EDT500.00131.50160.50170.400.00--042.33%
LMT220617P005600002021-08-25 5:31PM EDT560.00198.59220.50230.000.00--049.21%
LMT220617P005800002021-08-25 5:31PM EDT580.00218.50240.10250.000.00--051.40%