UK Markets close in 2 hrs 14 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
399.74-7.91 (-1.94%)
At close: 04:05PM EDT
396.64 -3.10 (-0.78%)
Pre-market: 09:09AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221021C003600002022-08-08 11:04AM EDT360.0069.0069.8071.000.00--1123.97%
LMT221021C003750002022-08-08 12:00PM EDT375.0053.7055.9057.400.00--2109.30%
LMT221021C003800002022-08-08 9:41AM EDT380.0051.9552.0053.100.00--2105.51%
LMT221021C003850002022-08-05 10:14AM EDT385.0045.9148.2049.900.00--1103.11%
LMT221021C003950002022-08-05 9:46AM EDT395.0040.0239.8040.700.00--293.29%
LMT221021C004000002022-08-05 9:46AM EDT400.0036.3035.7036.900.00--189.25%
LMT221021C004050002022-08-09 1:24PM EDT405.0034.7531.1033.800.00-7985.24%
LMT221021C004100002022-08-09 10:51AM EDT410.0032.0027.9029.800.00-1581.59%
LMT221021C004150002022-08-05 2:47PM EDT415.0024.7025.7026.400.00--1779.63%
LMT221021C004200002022-08-10 2:05PM EDT420.0025.2022.7023.30-0.14-0.55%52476.74%
LMT221021C004250002022-08-11 9:36AM EDT425.0020.0019.5020.30-1.00-4.76%3973.38%
LMT221021C004300002022-08-11 1:56PM EDT430.0018.0017.2017.70+1.30+7.78%51871.28%
LMT221021C004350002022-08-10 3:19PM EDT435.0016.7014.7015.30+0.74+4.64%104268.80%
LMT221021C004400002022-08-10 12:15PM EDT440.0013.5012.6013.10-0.10-0.74%116566.68%
LMT221021C004450002022-08-11 11:40AM EDT445.0011.6810.7011.10-0.32-2.67%21264.65%
LMT221021C004500002022-08-10 2:14PM EDT450.0010.308.909.40-0.97-8.61%54362.74%
LMT221021C004550002022-08-10 11:14AM EDT455.008.787.407.90-0.72-7.58%27961.10%
LMT221021C004600002022-08-09 10:14AM EDT460.008.006.106.600.00-131459.61%
LMT221021C004650002022-08-09 9:42AM EDT465.005.705.105.400.00-71458.33%
LMT221021C004700002022-08-11 11:27AM EDT470.004.824.104.50-0.69-12.52%416957.11%
LMT221021C004750002022-08-11 2:20PM EDT475.003.583.303.70-0.98-21.49%13156.02%
LMT221021C004800002022-08-11 11:03AM EDT480.003.002.703.00-0.80-21.05%23055.14%
LMT221021C004850002022-08-10 12:28PM EDT485.002.602.002.45+0.15+6.12%1753.85%
LMT221021C004900002022-08-09 2:23PM EDT490.002.451.502.000.00-1252.88%
LMT221021C005000002022-08-11 11:23AM EDT500.001.450.801.35-0.25-14.71%5451.34%
LMT221021C006400002022-08-04 2:46PM EDT640.000.100.000.350.00--272.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221021P002400002022-08-04 1:45PM EDT240.000.200.000.350.00--382.72%
LMT221021P003150002022-08-08 1:53PM EDT315.001.150.351.450.00--154.57%
LMT221021P003250002022-08-03 10:01AM EDT325.001.650.551.700.00--150.87%
LMT221021P003300002022-08-09 2:27PM EDT330.001.620.701.850.00-21053.61%
LMT221021P003350002022-08-09 11:35AM EDT335.001.701.452.000.00-2251.33%
LMT221021P003450002022-08-09 11:12AM EDT345.002.231.352.000.00-1144.70%
LMT221021P003500002022-08-09 2:24PM EDT350.002.682.152.300.00-1243.07%
LMT221021P003550002022-08-09 10:27AM EDT355.002.752.452.600.00-3741.19%
LMT221021P003600002022-08-09 9:42AM EDT360.003.402.803.100.00-26139.95%
LMT221021P003650002022-08-10 10:59AM EDT365.003.173.203.40-0.43-11.94%3537.55%
LMT221021P003700002022-08-11 11:24AM EDT370.003.403.703.90-1.55-31.31%1535.68%
LMT221021P003750002022-08-11 11:01AM EDT375.004.004.304.50+4.00-1033.81%
LMT221021P003800002022-08-10 12:28PM EDT380.005.004.905.10-0.76-13.19%11531.57%
LMT221021P003850002022-08-09 11:49AM EDT385.006.105.706.000.00-4629.79%
LMT221021P003900002022-08-11 11:40AM EDT390.006.156.506.80-1.34-17.89%111527.22%
LMT221021P003950002022-08-11 11:50AM EDT395.007.007.507.90-0.90-11.39%31124.84%
LMT221021P004000002022-08-11 11:40AM EDT400.008.158.609.10-0.95-10.44%123221.93%
LMT221021P004050002022-08-11 11:50AM EDT405.009.299.9010.40-1.01-9.81%2918.17%
LMT221021P004100002022-08-11 11:18AM EDT410.0010.6211.4011.90-1.78-14.35%232412.68%
LMT221021P004150002022-08-10 10:54AM EDT415.0012.6013.1013.60-1.10-8.03%1160.00%
LMT221021P004200002022-08-10 12:28PM EDT420.0015.0015.0015.50-0.20-1.32%4290.00%
LMT221021P004250002022-08-10 11:58AM EDT425.0016.4017.1017.60-1.10-6.29%4350.00%
LMT221021P004300002022-08-11 10:06AM EDT430.0019.8019.4020.10+0.50+2.59%2260.00%
LMT221021P004350002022-08-11 10:10AM EDT435.0022.7022.0022.80+0.30+1.34%140.00%
LMT221021P004400002022-08-04 3:13PM EDT440.0025.8024.8025.500.00--50.00%
LMT221021P004450002022-08-05 3:37PM EDT445.0031.8027.8029.500.00--10.00%
LMT221021P004550002022-08-08 10:41AM EDT455.0037.6034.6035.400.00--10.00%
LMT221021P004800002022-08-08 12:34PM EDT480.0061.2055.3055.900.00--20.00%