UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
333.81+3.28 (+0.99%)
At close: 04:04PM EST
333.81 0.00 (0.00%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230120C001650002021-05-27 2:27PM EST165.00222.50207.50217.500.00-200112.22%
LMT230120C001700002021-04-19 11:16AM EST170.00220.67204.60224.500.00--0118.49%
LMT230120C001750002021-05-27 2:27PM EST175.00210.40198.50208.000.00-190106.32%
LMT230120C001800002021-05-27 2:00PM EST180.00207.60192.50202.500.00-37017102.05%
LMT230120C001900002020-11-27 12:08PM EST190.00184.93160.50165.700.00-10064.45%
LMT230120C001950002021-05-27 12:34PM EST195.00190.25178.50188.000.00-2093.81%
LMT230120C002000002021-06-15 11:31AM EST200.00192.01173.50183.500.00-12491.22%
LMT230120C002100002021-05-27 2:27PM EST210.00177.20163.50173.500.00-40385.68%
LMT230120C002200002021-05-27 2:27PM EST220.00168.20153.00163.000.00-16179.90%
LMT230120C002300002021-05-27 2:00PM EST230.00157.70142.50156.500.00-370776.47%
LMT230120C002400002021-03-23 9:51AM EST240.00119.00133.60141.900.00-2169.94%
LMT230120C002600002021-06-18 10:06AM EST260.00121.42115.10124.500.00-1762.85%
LMT230120C002700002021-06-18 2:50PM EST270.00114.00110.00117.900.00-13562.15%
LMT230120C002800002021-05-11 12:17PM EST280.00108.63108.90116.000.00-34864.98%
LMT230120C002900002021-04-23 2:47PM EST290.0092.0099.50107.000.00-13861.16%
LMT230120C003000002021-06-21 12:47PM EST300.0090.7085.0093.000.00-194753.40%
LMT230120C003100002021-05-18 8:59AM EST310.0089.6079.1084.900.00-22851.49%
LMT230120C003200002021-06-10 10:27AM EST320.0071.6967.6074.000.00-15648.74%
LMT230120C003300002021-06-15 11:24AM EST330.0065.2059.1067.50-10.30-13.64%211047.03%
LMT230120C003400002021-06-23 10:43AM EST340.0060.4556.0060.000.00-19244.50%
LMT230120C003450002021-06-07 1:00PM EST345.0063.6850.4058.000.00-155044.45%
LMT230120C003500002021-06-18 12:49PM EST350.0054.0047.5054.500.00-115843.29%
LMT230120C003550002020-11-05 9:31AM EST355.0057.000.000.000.00-101.56%
LMT230120C003600002021-06-18 2:50PM EST360.0048.0042.0049.000.00-710641.93%
LMT230120C003650002020-11-09 2:13PM EST365.0045.400.000.000.00-1001.56%
LMT230120C003700002021-06-23 11:16AM EST370.0040.5036.4044.500.00-524641.13%
LMT230120C003750002021-06-23 12:05PM EST375.0039.1037.0044.000.00-117641.90%
LMT230120C003800002020-11-09 3:45PM EST380.0040.500.000.000.00-103.13%
LMT230120C003850002021-06-23 11:23AM EST385.0033.0032.0037.500.00-220539.44%
LMT230120C003900002021-06-17 11:47AM EST390.0032.0326.8034.200.00-712638.10%
LMT230120C003950002021-06-17 12:07PM EST395.0031.5025.0032.000.00-28137.50%
LMT230120C004000002021-06-22 2:35PM EST400.0026.0025.0031.000.00-334637.73%
LMT230120C004050002020-10-27 10:49AM EST405.0033.320.000.000.00-2803.13%
LMT230120C004100002020-10-28 11:39AM EST410.0030.200.000.000.00-703.13%
LMT230120C004150002021-05-07 10:29AM EST415.0029.0026.6032.300.00-1041.39%
LMT230120C004250002021-06-22 9:43AM EST425.0019.0014.6022.100.00-41835.36%
LMT230120C004300002021-06-10 11:24AM EST430.0020.2812.5019.900.00-6934.40%
LMT230120C004350002021-06-23 2:58PM EST435.0015.0011.1019.100.00-1534.51%
LMT230120C004400002021-06-10 11:21AM EST440.0018.9110.0017.700.00-32634.09%
LMT230120C004500002021-06-23 11:29AM EST450.0012.808.5015.900.00-610233.96%
LMT230120C004600002021-04-28 2:41PM EST460.0013.017.0014.500.00-1234.05%
LMT230120C004700002021-06-18 8:44AM EST470.009.007.009.000.00-11229.90%
LMT230120C004800002021-06-18 11:11AM EST480.008.003.5011.700.00-12433.85%
LMT230120C004900002021-06-04 10:13AM EST490.007.202.6010.800.00-114234.08%
LMT230120C005000002021-06-15 10:51AM EST500.006.634.806.500.00-146530.23%
LMT230120C005100002021-05-04 10:11AM EST510.009.001.257.800.00-5732.85%
LMT230120C005200002020-11-10 12:25PM EST520.008.840.000.000.00-206.25%
LMT230120C005300002021-06-23 8:55AM EST530.003.903.003.50-0.60-13.33%54,08728.49%
LMT230120C005400002021-06-10 11:44AM EST540.004.280.504.700.00-865231.38%
LMT230120C005600002021-06-24 10:35AM EST560.002.101.502.95-1.40-40.00%12,08429.85%
LMT230120C005800002021-06-24 10:36AM EST580.001.451.052.50-1.33-47.84%832,69030.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230120P001650002021-05-26 12:33PM EST165.001.600.853.100.00-115543.95%
LMT230120P001700002021-05-26 12:33PM EST170.001.800.707.100.00-115852.41%
LMT230120P001750002021-05-12 10:55AM EST175.001.901.252.700.00-16839.54%
LMT230120P001850002020-11-10 2:54PM EST185.005.500.000.000.00-1012.50%
LMT230120P001900002020-10-05 12:14PM EST190.008.602.1011.900.00--153.58%
LMT230120P001950002021-04-01 1:59PM EST195.004.340.3510.000.00-43848.67%
LMT230120P002000002021-05-10 1:25PM EST200.003.001.909.800.00-1546.59%
LMT230120P002100002021-04-26 9:36AM EST210.004.100.309.100.00-1011642.12%
LMT230120P002200002021-05-10 1:40PM EST220.004.263.909.900.00-113440.10%
LMT230120P002300002020-11-09 2:19PM EST230.0012.000.000.000.00-106.25%
LMT230120P002400002021-06-04 9:04AM EST240.007.255.808.800.00-1011332.50%
LMT230120P002500002021-06-09 2:03PM EST250.009.753.5010.000.00-38631.13%
LMT230120P002700002021-06-09 2:03PM EST270.0012.409.6017.200.00-34332.72%
LMT230120P002800002020-11-06 2:14PM EST280.0027.500.000.000.00-303.13%
LMT230120P002900002021-04-28 8:37AM EST290.0017.0014.0017.900.00-204527.04%
LMT230120P003000002021-06-24 10:51AM EST300.0017.0015.7018.50-0.60-3.41%38524.39%
LMT230120P003100002021-04-23 8:38AM EST310.0022.0020.0025.500.00-111426.59%
LMT230120P003200002021-06-17 11:24AM EST320.0024.8621.2029.500.00-113226.04%
LMT230120P003300002021-06-09 8:50AM EST330.0026.7024.4030.000.00-128422.70%
LMT230120P003400002021-06-09 8:50AM EST340.0030.1025.7033.000.00-17220.90%
LMT230120P003450002021-05-11 10:58AM EST345.0032.5028.4033.100.00-15018.89%
LMT230120P003500002021-06-18 12:12PM EST350.0033.6632.0036.800.00-57419.33%
LMT230120P003550002021-06-18 12:12PM EST355.0035.8334.3042.500.00-55421.11%
LMT230120P003600002021-06-16 2:38PM EST360.0034.1936.6044.400.00-15020.09%
LMT230120P003700002021-06-23 8:49AM EST370.0041.2840.2047.000.00-11816.68%
LMT230120P003750002021-06-15 11:49AM EST375.0046.0543.0049.500.00-27215.59%
LMT230120P003800002021-06-23 11:09AM EST380.0048.2044.8052.50-0.45-0.92%13214.70%
LMT230120P003850002020-09-20 11:08PM EST385.0063.0071.0079.500.00--1332.88%
LMT230120P003900002020-09-20 11:08PM EST390.0065.5074.1082.400.00--1332.34%
LMT230120P003950002021-06-01 1:22PM EST395.0055.8054.8060.500.00-120.00%
LMT230120P004000002021-06-18 9:38AM EST400.0059.5056.7063.500.00-50930.00%
LMT230120P004100002021-06-04 12:21PM EST410.0058.3262.0068.600.00-230.00%
LMT230120P004150002021-06-15 2:20PM EST415.0061.3565.5073.100.00-110.00%
LMT230120P004200002021-05-10 9:08AM EST420.0067.1464.0071.100.00-150.00%
LMT230120P004300002021-05-28 11:24AM EST430.0078.5876.0083.700.00-120.00%
LMT230120P004400002021-06-04 12:55PM EST440.0078.0783.0091.000.00-10190.00%
LMT230120P004800002021-03-14 11:05PM EST480.00158.400.000.000.00-100.00%
LMT230120P004900002021-01-26 12:27PM EST490.00174.60170.70177.300.00-4443.62%
LMT230120P005000002021-05-03 8:30AM EST500.00139.00126.60133.200.00-110.00%
LMT230120P005200002021-02-16 1:51PM EST520.00203.70176.40183.900.00--40.00%
LMT230120P005400002021-01-26 12:04PM EST540.00221.00216.50223.800.00-4446.11%
LMT230120P005800002020-09-20 11:08PM EST580.00208.60227.60235.200.00--10.00%