UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
387.04-2.75 (-0.71%)
As of 03:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221118C003200002022-08-30 10:47AM EDT320.00107.9074.6076.300.00--259.85%
LMT221118C003400002022-09-19 10:49AM EDT340.0080.0051.0053.200.00--141.42%
LMT221118C003500002022-09-29 9:33AM EDT350.0054.4041.6044.600.00-1638.85%
LMT221118C003550002022-08-05 11:45AM EDT355.0071.9068.6070.200.00-1195.12%
LMT221118C003600002022-08-08 11:04AM EDT360.0071.8059.9063.200.00-2285.23%
LMT221118C003650002022-09-23 11:29AM EDT365.0054.2031.1032.900.00-1236.01%
LMT221118C003700002022-09-12 1:27PM EDT370.0056.3727.8028.400.00-3733.40%
LMT221118C003750002022-09-26 10:38AM EDT375.0044.5024.4025.200.00-1933.01%
LMT221118C003800002022-09-30 2:50PM EDT380.0021.7121.6022.10-15.69-41.95%31232.45%
LMT221118C003850002022-09-30 9:48AM EDT385.0018.3419.1019.60-2.43-11.70%42032.58%
LMT221118C003900002022-09-30 1:28PM EDT390.0017.5016.1016.50-0.90-4.89%575331.29%
LMT221118C003950002022-09-30 2:31PM EDT395.0014.1014.0014.40-1.80-11.32%154831.37%
LMT221118C004000002022-09-30 1:08PM EDT400.0012.5011.8012.30-1.00-7.41%254231.07%
LMT221118C004050002022-09-30 2:46PM EDT405.009.709.409.80-0.80-7.62%75929.63%
LMT221118C004100002022-09-29 3:49PM EDT410.008.208.008.50-1.40-14.58%220130.02%
LMT221118C004150002022-09-30 12:40PM EDT415.006.806.407.00-1.00-12.82%1917329.66%
LMT221118C004200002022-09-30 2:22PM EDT420.005.505.305.60-1.00-15.38%1146829.08%
LMT221118C004250002022-09-30 1:36PM EDT425.004.424.204.60-0.88-16.60%2030229.00%
LMT221118C004300002022-09-30 2:48PM EDT430.003.303.403.60-1.50-31.25%3635428.50%
LMT221118C004350002022-09-30 10:31AM EDT435.003.002.602.90-0.30-9.09%419228.42%
LMT221118C004400002022-09-30 2:39PM EDT440.002.192.002.20-0.01-0.45%722427.93%
LMT221118C004450002022-09-30 11:58AM EDT445.001.601.551.80-0.40-20.00%849328.11%
LMT221118C004500002022-09-30 2:42PM EDT450.001.301.301.35-0.32-19.75%441,18027.75%
LMT221118C004550002022-09-30 10:38AM EDT455.001.080.901.05-0.65-37.57%181427.69%
LMT221118C004600002022-09-29 3:31PM EDT460.000.800.650.85-0.11-12.09%1041027.89%
LMT221118C004650002022-09-29 1:41PM EDT465.000.850.450.750.00-789628.57%
LMT221118C004700002022-09-30 11:41AM EDT470.000.350.350.55-0.20-36.36%161,04728.25%
LMT221118C004750002022-09-30 9:34AM EDT475.000.350.200.450.00-1552728.52%
LMT221118C004800002022-09-30 2:47PM EDT480.000.200.150.35-0.35-63.64%295,12528.57%
LMT221118C004850002022-09-29 3:59PM EDT485.000.200.050.350.00-1450329.69%
LMT221118C004900002022-09-29 10:12AM EDT490.000.250.050.350.00-422530.81%
LMT221118C004950002022-09-28 9:33AM EDT495.000.200.050.350.00-143931.91%
LMT221118C005000002022-09-30 12:55PM EDT500.000.200.000.15+0.05+33.33%320629.40%
LMT221118C005050002022-09-27 2:52PM EDT505.000.250.000.350.00-162734.06%
LMT221118C005100002022-09-21 9:41AM EDT510.000.900.000.350.00-11135.11%
LMT221118C005150002022-09-21 3:58PM EDT515.000.450.000.350.00-11136.13%
LMT221118C005200002022-09-23 3:47PM EDT520.000.200.000.350.00-12637.16%
LMT221118C005250002022-09-09 2:13PM EDT525.000.250.000.300.00-1937.35%
LMT221118C005300002022-08-30 11:25AM EDT530.000.600.000.350.00-1639.16%
LMT221118C005350002022-09-21 3:10PM EDT535.000.230.000.300.00-12139.31%
LMT221118C005600002022-09-22 9:30AM EDT560.000.050.000.300.00-22143.95%
LMT221118C006200002022-09-20 9:54AM EDT620.000.050.000.250.00--1052.78%
LMT221118C006300002022-09-21 10:22AM EDT630.000.100.000.250.00-1350.20%
LMT221118C006400002022-09-20 1:47PM EDT640.000.110.000.250.00-1351.66%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221118P002500002022-09-08 1:32PM EDT250.000.100.050.450.00--1052.34%
LMT221118P002650002022-09-23 11:17AM EDT265.000.250.150.600.00-4452.47%
LMT221118P002700002022-09-21 3:54PM EDT270.000.150.200.650.00-2350.88%
LMT221118P002750002022-08-31 11:49AM EDT275.000.450.300.750.00--1649.85%
LMT221118P002800002022-09-23 2:22PM EDT280.000.350.400.800.00-81648.15%
LMT221118P002900002022-09-29 11:05AM EDT290.000.730.651.000.00-5945.56%
LMT221118P003000002022-09-29 11:05AM EDT300.000.990.901.250.00-63642.96%
LMT221118P003050002022-09-29 9:45AM EDT305.001.021.251.450.00-11942.00%
LMT221118P003100002022-09-29 11:57AM EDT310.001.231.501.550.00-6740.28%
LMT221118P003150002022-09-29 2:02PM EDT315.001.751.801.900.00-25939.86%
LMT221118P003200002022-09-29 2:19PM EDT320.002.202.002.250.00-43239.12%
LMT221118P003250002022-09-30 10:28AM EDT325.002.552.402.65+0.05+2.00%41538.37%
LMT221118P003300002022-09-30 11:49AM EDT330.002.902.803.10+0.34+13.28%117637.56%
LMT221118P003350002022-09-29 11:14AM EDT335.003.003.403.600.00-45136.69%
LMT221118P003400002022-09-30 10:07AM EDT340.004.104.004.30+1.25+43.86%206136.19%
LMT221118P003450002022-09-30 11:41AM EDT345.004.504.604.80+0.53+13.35%83734.85%
LMT221118P003500002022-09-30 1:35PM EDT350.005.205.505.90+0.20+4.00%123434.84%
LMT221118P003550002022-09-30 2:34PM EDT355.006.406.206.70-0.45-6.57%134333.75%
LMT221118P003600002022-09-30 2:29PM EDT360.007.407.307.80+0.55+8.03%193233.07%
LMT221118P003650002022-09-30 1:13PM EDT365.008.108.809.10+0.40+5.19%253932.48%
LMT221118P003700002022-09-30 1:57PM EDT370.009.8010.3010.600.00-845431.95%
LMT221118P003750002022-09-30 1:42PM EDT375.0011.2511.6012.30-1.05-8.54%719731.43%
LMT221118P003800002022-09-30 2:52PM EDT380.0013.7013.7014.20+1.20+9.60%305,04930.91%
LMT221118P003850002022-09-30 2:27PM EDT385.0015.4015.7016.10+0.96+6.65%4254930.02%
LMT221118P003900002022-09-30 2:03PM EDT390.0017.4017.7018.10+0.85+5.14%2056028.92%
LMT221118P003950002022-09-30 1:25PM EDT395.0019.7020.6021.00+0.78+4.12%1337928.98%
LMT221118P004000002022-09-30 2:08PM EDT400.0022.5022.9024.00-0.70-3.02%849128.81%
LMT221118P004050002022-09-30 11:23AM EDT405.0025.5025.9027.10+1.30+5.37%130328.41%
LMT221118P004100002022-09-29 11:01AM EDT410.0025.6829.6031.000.00-331829.14%
LMT221118P004150002022-09-27 11:41AM EDT415.0021.7033.3034.200.00-138728.08%
LMT221118P004200002022-09-29 3:53PM EDT420.0034.8937.1038.300.00-334928.51%
LMT221118P004250002022-09-30 11:48AM EDT425.0040.8540.4042.20-1.00-2.39%122028.12%
LMT221118P004300002022-09-29 3:37PM EDT430.0042.4444.6047.900.00-919931.99%
LMT221118P004350002022-09-28 12:20PM EDT435.0039.0548.9051.100.00-116929.17%
LMT221118P004400002022-09-27 12:27PM EDT440.0040.0952.4057.000.00-126733.66%
LMT221118P004450002022-09-23 9:46AM EDT445.0034.9058.9061.200.00-24033.17%
LMT221118P004500002022-09-27 9:37AM EDT450.0043.5462.7065.500.00-12732.59%
LMT221118P004600002022-09-27 9:34AM EDT460.0052.7673.4074.900.00-403033.50%
LMT221118P004650002022-08-04 9:57AM EDT465.0045.5048.0050.300.00--10.00%
LMT221118P004700002022-09-27 9:33AM EDT470.0061.7882.2085.600.00-40039.42%
LMT221118P004750002022-09-08 12:15PM EDT475.0059.6087.1092.000.00-5045.95%
LMT221118P004800002022-09-07 1:49PM EDT480.0060.4091.8094.500.00-2037.44%
LMT221118P004850002022-08-31 3:14PM EDT485.0063.2098.0099.900.00-6040.83%
LMT221118P004900002022-08-30 3:40PM EDT490.0067.2099.20102.300.00-200.00%
LMT221118P004950002022-08-08 11:04AM EDT495.0073.0077.4083.300.00-550.00%
LMT221118P005050002022-08-30 3:58PM EDT505.0082.60114.20116.400.00-200.00%