UK markets close in 3 hours 38 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
402.51-3.60 (-0.89%)
At close: 04:04PM EDT
402.00 -0.51 (-0.13%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C002100002022-07-18 11:49AM EDT210.00184.10232.50236.200.00--0224.34%
LMT221216C002600002022-07-14 12:38PM EDT260.00141.40172.40176.100.00--2149.05%
LMT221216C002900002022-09-30 3:16PM EDT290.00100.100.000.000.00-10100.00%
LMT221216C003100002022-08-01 2:58PM EDT310.00112.90114.10115.800.00-101091.72%
LMT221216C003200002022-09-26 1:33PM EDT320.0093.100.000.000.00-1220.00%
LMT221216C003250002022-09-30 9:47AM EDT325.0066.200.000.000.00-1110.00%
LMT221216C003300002022-09-29 3:36PM EDT330.0066.600.000.000.00--30.00%
LMT221216C003350002022-09-26 1:30PM EDT335.0078.900.000.000.00-1320.00%
LMT221216C003400002022-09-26 3:18PM EDT340.0075.000.000.000.00-1120.00%
LMT221216C003450002022-08-22 11:16AM EDT345.0098.4388.2091.600.00-1586.08%
LMT221216C003500002022-10-04 12:33PM EDT350.0059.900.000.000.00-2580.00%
LMT221216C003550002022-10-05 1:42PM EDT355.0058.500.000.000.00-1260.00%
LMT221216C003600002022-09-29 3:36PM EDT360.0041.800.000.000.00-130.00%
LMT221216C003650002022-10-05 9:35AM EDT365.0049.300.000.000.00-1150.00%
LMT221216C003700002022-10-03 11:15AM EDT370.0039.490.000.000.00-1180.00%
LMT221216C003750002022-10-04 12:54PM EDT375.0039.000.000.000.00-260.00%
LMT221216C003800002022-10-03 10:40AM EDT380.0029.000.000.000.00-5310.00%
LMT221216C003850002022-10-04 10:55AM EDT385.0031.800.000.000.00-11010.00%
LMT221216C003900002022-10-03 10:17AM EDT390.0023.300.000.000.00-15560.00%
LMT221216C003950002022-10-04 3:50PM EDT395.0027.200.000.000.00-1520.00%
LMT221216C004000002022-10-05 3:41PM EDT400.0023.600.000.000.00-131560.00%
LMT221216C004050002022-10-05 3:58PM EDT405.0019.300.000.000.00-12860.39%
LMT221216C004100002022-10-05 3:57PM EDT410.0016.900.000.000.00-391080.78%
LMT221216C004150002022-10-05 1:17PM EDT415.0016.600.000.000.00-473741.56%
LMT221216C004200002022-10-05 3:41PM EDT420.0013.600.000.000.00-253121.56%
LMT221216C004250002022-10-05 1:22PM EDT425.0012.700.000.000.00-31113.13%
LMT221216C004300002022-10-04 10:17AM EDT430.0010.000.000.000.00-51673.13%
LMT221216C004350002022-10-04 2:28PM EDT435.007.500.000.000.00-31403.13%
LMT221216C004400002022-10-05 10:39AM EDT440.006.600.000.000.00-38603.13%
LMT221216C004450002022-10-05 10:59AM EDT445.005.600.000.000.00-113206.25%
LMT221216C004500002022-10-05 3:19PM EDT450.005.000.000.000.00-379756.25%
LMT221216C004550002022-10-05 10:55AM EDT455.003.900.000.000.00-11106.25%
LMT221216C004600002022-10-05 2:34PM EDT460.003.200.000.000.00-11246.25%
LMT221216C004650002022-10-03 2:20PM EDT465.002.350.000.000.00-262376.25%
LMT221216C004700002022-10-05 2:32PM EDT470.002.200.000.000.00-55346.25%
LMT221216C004750002022-10-05 2:13PM EDT475.001.830.000.000.00-11756.25%
LMT221216C004800002022-10-03 1:45PM EDT480.001.250.000.000.00-32946.25%
LMT221216C004850002022-10-05 10:47AM EDT485.001.150.000.000.00-21336.25%
LMT221216C004900002022-10-05 2:23PM EDT490.001.040.000.000.00-22126.25%
LMT221216C004950002022-09-23 10:05AM EDT495.001.600.000.000.00-213012.50%
LMT221216C005000002022-10-05 2:13PM EDT500.000.700.000.000.00-119012.50%
LMT221216C005050002022-09-29 9:30AM EDT505.000.500.000.000.00-58912.50%
LMT221216C005100002022-10-05 2:30PM EDT510.000.450.000.000.00-18012.50%
LMT221216C005150002022-09-21 10:15AM EDT515.001.400.000.000.00-210412.50%
LMT221216C005200002022-09-29 1:13PM EDT520.000.300.000.000.00-126312.50%
LMT221216C005250002022-09-23 3:16PM EDT525.000.500.000.000.00-121012.50%
LMT221216C005300002022-09-21 10:15AM EDT530.000.850.000.000.00-63312.50%
LMT221216C005350002022-10-04 1:33PM EDT535.000.280.000.000.00-15412.50%
LMT221216C005400002022-09-29 9:30AM EDT540.000.610.000.000.00-13212.50%
LMT221216C005450002022-08-16 1:41PM EDT545.001.200.100.350.00-111131.47%
LMT221216C005500002022-09-29 9:30AM EDT550.000.600.000.000.00-14812.50%
LMT221216C005550002022-09-15 9:51AM EDT555.000.050.000.000.00-166512.50%
LMT221216C005600002022-09-20 1:45PM EDT560.000.150.000.000.00-3812.50%
LMT221216C005650002022-06-28 2:48PM EDT565.001.250.150.600.00-1437.40%
LMT221216C005700002022-06-28 3:04PM EDT570.001.110.050.700.00-2639.11%
LMT221216C005800002022-07-05 9:37AM EDT580.001.000.000.000.00-13212.50%
LMT221216C006000002022-10-04 1:33PM EDT600.000.140.000.000.00-1112.50%
LMT221216C006200002022-08-04 1:19PM EDT620.000.050.000.350.00-3342.41%
LMT221216C006400002022-08-31 2:09PM EDT640.000.150.000.300.00-102144.14%
LMT221216C006600002022-07-08 1:49PM EDT660.000.520.000.500.00-71749.81%
LMT221216C006800002022-09-07 3:20PM EDT680.000.140.000.000.00-105625.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216P002000002022-09-28 10:52AM EDT200.000.050.000.000.00-1925.00%
LMT221216P002100002022-09-21 9:47AM EDT210.000.100.000.000.00-13125.00%
LMT221216P002200002022-07-25 2:44PM EDT220.000.650.050.400.00-164557.42%
LMT221216P002300002022-07-29 3:46PM EDT230.000.650.050.350.00-13352.78%
LMT221216P002350002022-09-29 3:44PM EDT235.000.350.000.000.00--225.00%
LMT221216P002400002022-05-05 12:02PM EDT240.001.550.801.400.00--1263.09%
LMT221216P002500002022-09-28 10:54AM EDT250.000.450.000.000.00-26325.00%
LMT221216P002600002022-09-23 3:01PM EDT260.000.570.000.000.00-13625.00%
LMT221216P002700002022-09-27 1:38PM EDT270.000.750.000.000.00-12312.50%
LMT221216P002750002022-09-28 9:48AM EDT275.001.000.000.000.00-23112.50%
LMT221216P002800002022-09-23 9:50AM EDT280.000.650.000.000.00-116412.50%
LMT221216P002850002022-09-29 3:44PM EDT285.001.410.000.000.00-21512.50%
LMT221216P002900002022-08-17 2:36PM EDT290.000.900.901.250.00-62043.76%
LMT221216P002950002022-09-30 3:31PM EDT295.001.850.000.000.00-22312.50%
LMT221216P003000002022-10-03 10:57AM EDT300.001.650.000.000.00-104912.50%
LMT221216P003050002022-10-04 2:54PM EDT305.001.470.000.000.00-12812.50%
LMT221216P003100002022-10-04 2:56PM EDT310.001.750.000.000.00-24812.50%
LMT221216P003150002022-10-04 3:36PM EDT315.001.950.000.000.00-115212.50%
LMT221216P003200002022-10-03 1:27PM EDT320.002.650.000.000.00-116712.50%
LMT221216P003250002022-10-04 3:33PM EDT325.002.600.000.000.00-333012.50%
LMT221216P003300002022-10-05 1:16PM EDT330.002.900.000.000.00-566412.50%
LMT221216P003350002022-10-05 3:50PM EDT335.003.500.000.000.00-3606.25%
LMT221216P003400002022-10-03 12:37PM EDT340.004.900.000.000.00-35946.25%
LMT221216P003450002022-10-04 11:25AM EDT345.004.500.000.000.00-11656.25%
LMT221216P003500002022-10-05 3:45PM EDT350.005.130.000.000.00-311606.25%
LMT221216P003550002022-10-05 3:45PM EDT355.005.830.000.000.00-182926.25%
LMT221216P003600002022-10-05 1:02PM EDT360.006.400.000.000.00-9816.25%
LMT221216P003650002022-10-05 1:06PM EDT365.007.200.000.000.00-8656.25%
LMT221216P003700002022-10-05 1:02PM EDT370.008.300.000.000.00-4723.13%
LMT221216P003750002022-10-05 1:11PM EDT375.009.400.000.000.00-5603.13%
LMT221216P003800002022-10-05 1:39PM EDT380.0010.500.000.000.00-51663.13%
LMT221216P003850002022-10-05 3:00PM EDT385.0012.500.000.000.00-165833.13%
LMT221216P003900002022-10-05 1:19PM EDT390.0013.600.000.000.00-331521.56%
LMT221216P003950002022-10-05 1:45PM EDT395.0015.500.000.000.00-221280.78%
LMT221216P004000002022-10-05 2:16PM EDT400.0017.700.000.000.00-642770.39%
LMT221216P004050002022-10-05 3:56PM EDT405.0021.500.000.000.00-701820.00%
LMT221216P004100002022-10-05 3:56PM EDT410.0024.000.000.000.00-133320.00%
LMT221216P004150002022-10-04 10:25AM EDT415.0025.400.000.000.00-21390.00%
LMT221216P004200002022-09-30 11:27AM EDT420.0039.200.000.000.00-21510.00%
LMT221216P004250002022-10-05 1:42PM EDT425.0030.110.000.000.00-23390.00%
LMT221216P004300002022-10-05 12:16PM EDT430.0034.600.000.000.00-21560.00%
LMT221216P004350002022-10-03 1:46PM EDT435.0042.000.000.000.00-11400.00%
LMT221216P004400002022-09-30 9:31AM EDT440.0058.780.000.000.00-1480.00%
LMT221216P004450002022-10-04 1:56PM EDT445.0047.300.000.000.00-1890.00%
LMT221216P004500002022-09-14 2:49PM EDT450.0040.500.000.000.00-1760.00%
LMT221216P004550002022-09-20 3:11PM EDT455.0042.100.000.000.00-1160.00%
LMT221216P004600002022-09-28 9:42AM EDT460.0069.560.000.000.00-7880.00%
LMT221216P004650002022-09-22 3:29PM EDT465.0047.800.000.000.00-10130.00%
LMT221216P004700002022-09-15 11:33AM EDT470.0059.570.000.000.00-110.00%
LMT221216P004750002022-09-21 10:05AM EDT475.0048.100.000.000.00-1210.00%
LMT221216P004800002022-09-14 11:58AM EDT480.0068.100.000.000.00-1120.00%
LMT221216P004850002022-07-29 1:57PM EDT485.0076.6059.1060.400.00-110.00%
LMT221216P004900002022-08-03 3:59PM EDT490.0067.5072.1075.500.00-140.00%
LMT221216P004950002022-09-08 1:04PM EDT495.0077.700.000.000.00-1200.00%
LMT221216P005000002022-09-20 1:41PM EDT500.0081.800.000.000.00-160.00%
LMT221216P005050002022-06-08 10:37AM EDT505.0067.1088.4090.600.00-1290.00%
LMT221216P005250002022-05-27 9:31AM EDT525.0090.80107.00111.100.00-110.00%
LMT221216P005350002022-04-20 1:57PM EDT535.0090.80116.30120.700.00--10.00%
LMT221216P005400002022-06-09 10:26AM EDT540.00104.30119.60123.400.00--10.00%
LMT221216P005650002022-04-20 11:12AM EDT565.00116.40143.40150.200.00--20.00%