UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
386.39-3.40 (-0.87%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317C003200002022-08-25 10:33AM EDT320.00118.9299.80101.800.00-1265.42%
LMT230317C003350002022-08-29 3:41PM EDT335.00102.9076.4078.200.00--149.54%
LMT230317C003500002022-09-23 3:36PM EDT350.0074.8052.7054.400.00-23033.17%
LMT230317C003600002022-07-20 1:35PM EDT360.0057.6089.2090.800.00--175.96%
LMT230317C003650002022-07-20 2:32PM EDT365.0053.2084.9085.900.00--673.54%
LMT230317C003700002022-09-01 2:02PM EDT370.0068.0539.9040.800.00--131.16%
LMT230317C003800002022-09-13 11:30AM EDT380.0054.3033.7034.800.00-2630.33%
LMT230317C003850002022-09-30 9:42AM EDT385.0031.3030.8032.00-18.11-36.65%1229.94%
LMT230317C003950002022-09-29 10:51AM EDT395.0030.3026.0026.700.00-1529.09%
LMT230317C004000002022-09-30 12:50PM EDT400.0024.6023.6024.50-1.00-3.91%481228.93%
LMT230317C004050002022-09-30 10:11AM EDT405.0022.3021.6022.30-2.20-8.98%1928.64%
LMT230317C004100002022-09-29 10:11AM EDT410.0023.7019.3020.100.00-11128.22%
LMT230317C004150002022-09-30 10:52AM EDT415.0018.1017.3018.00-2.80-13.40%63527.79%
LMT230317C004200002022-09-30 1:51PM EDT420.0016.3015.7016.30-4.30-20.87%51827.62%
LMT230317C004250002022-09-30 10:34AM EDT425.0015.0014.2014.60-1.10-6.83%23527.33%
LMT230317C004300002022-09-30 10:25AM EDT430.0013.1012.5012.90-1.90-12.67%22426.91%
LMT230317C004350002022-09-30 10:18AM EDT435.0011.4011.2011.60-3.70-24.50%21726.80%
LMT230317C004400002022-09-30 11:58AM EDT440.009.989.9010.30-4.22-29.72%21926.57%
LMT230317C004450002022-09-30 10:25AM EDT445.009.208.709.30-8.30-47.43%45126.57%
LMT230317C004500002022-09-29 1:59PM EDT450.008.907.708.200.00-25026.34%
LMT230317C004550002022-09-30 10:05AM EDT455.007.106.707.20-1.90-21.11%212226.11%
LMT230317C004600002022-09-29 9:37AM EDT460.008.906.006.400.00-22626.04%
LMT230317C004650002022-09-30 12:15PM EDT465.005.405.205.70-1.40-20.59%312126.00%
LMT230317C004700002022-09-29 10:11AM EDT470.004.904.604.90-1.26-20.45%12125.69%
LMT230317C004750002022-09-30 9:53AM EDT475.004.304.004.30-5.20-54.74%43925.59%
LMT230317C004800002022-09-30 11:40AM EDT480.003.803.403.70-0.18-4.52%628925.37%
LMT230317C004850002022-09-30 10:05AM EDT485.003.303.103.40-2.30-41.07%3925.62%
LMT230317C004900002022-09-27 3:50PM EDT490.004.702.702.850.00-21725.27%
LMT230317C004950002022-09-30 1:53PM EDT495.002.502.352.50-3.20-56.14%51525.23%
LMT230317C005000002022-09-30 1:51PM EDT500.002.202.002.20-0.30-12.00%35225.23%
LMT230317C005050002022-09-28 12:02PM EDT505.002.801.751.950.00-112225.28%
LMT230317C005100002022-09-28 2:26PM EDT510.002.501.501.700.00-2625.23%
LMT230317C005150002022-09-20 10:37AM EDT515.003.001.351.550.00-11625.43%
LMT230317C005200002022-09-21 12:41PM EDT520.005.101.051.550.00-22326.09%
LMT230317C005250002022-09-28 10:10AM EDT525.001.750.901.350.00-2226.03%
LMT230317C005300002022-09-27 2:04PM EDT530.001.950.801.250.00-26226.28%
LMT230317C005350002022-09-07 10:35AM EDT535.002.600.701.150.00-1326.48%
LMT230317C005400002022-09-21 1:13PM EDT540.002.950.601.050.00-511926.65%
LMT230317C005450002022-09-09 11:18AM EDT545.001.800.550.950.00-12626.77%
LMT230317C005500002022-09-21 1:10PM EDT550.002.150.450.900.00-1527.09%
LMT230317C005550002022-09-21 9:56AM EDT555.001.800.400.800.00-2427.12%
LMT230317C005600002022-09-21 10:12AM EDT560.001.700.350.700.00-32527.09%
LMT230317C005650002022-09-01 1:00PM EDT565.001.500.300.750.00-52827.91%
LMT230317C005700002022-09-20 3:21PM EDT570.000.850.300.600.00-23127.49%
LMT230317C005800002022-08-22 12:00PM EDT580.001.750.651.150.00-51431.59%
LMT230317C006000002022-09-29 12:38PM EDT600.000.350.100.450.00-21129.22%
LMT230317C006200002022-09-29 9:30AM EDT620.000.240.050.350.00-29030.03%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317P002000002022-09-28 9:30AM EDT200.000.690.601.000.00-34950.50%
LMT230317P002100002022-09-21 11:54AM EDT210.000.520.801.200.00-11248.67%
LMT230317P002200002022-09-08 9:45AM EDT220.000.660.901.400.00--646.68%
LMT230317P002300002022-07-20 10:01AM EDT230.002.310.651.500.00--2544.04%
LMT230317P002400002022-08-08 10:20AM EDT240.001.700.951.850.00-101142.65%
LMT230317P002500002022-08-29 2:08PM EDT250.001.251.602.150.00-1440.82%
LMT230317P002600002022-09-15 12:16PM EDT260.001.852.602.800.00-101240.08%
LMT230317P002700002022-09-29 9:58AM EDT270.003.103.203.500.00-2339.06%
LMT230317P002800002022-09-30 11:26AM EDT280.003.803.904.200.00-1437.71%
LMT230317P002850002022-09-23 3:08PM EDT285.003.304.304.600.00-1237.06%
LMT230317P002900002022-09-29 3:57PM EDT290.004.704.805.100.00-1536.55%
LMT230317P002950002022-08-25 3:06PM EDT295.002.843.704.000.00-1132.50%
LMT230317P003000002022-09-29 3:29PM EDT300.005.875.706.300.00-30635.65%
LMT230317P003050002022-09-29 2:50PM EDT305.006.706.306.900.00-10010635.06%
LMT230317P003100002022-09-29 3:29PM EDT310.007.137.007.500.00-30534.39%
LMT230317P003150002022-09-28 2:08PM EDT315.006.507.808.400.00-11534.12%
LMT230317P003200002022-09-30 2:18PM EDT320.008.608.509.10+0.70+8.86%11433.43%
LMT230317P003250002022-09-30 2:20PM EDT325.009.609.309.90+0.90+10.34%126632.81%
LMT230317P003300002022-09-30 2:22PM EDT330.0010.4010.3010.90+1.80+20.93%33532.38%
LMT230317P003350002022-09-26 9:59AM EDT335.008.2011.3012.000.00-21231.98%
LMT230317P003400002022-09-28 10:05AM EDT340.0011.5012.5013.100.00-11031.46%
LMT230317P003450002022-09-28 1:43PM EDT345.0011.3013.9014.300.00-32330.97%
LMT230317P003500002022-09-28 1:48PM EDT350.0012.6014.9015.900.00-34530.83%
LMT230317P003550002022-09-28 1:42PM EDT355.0013.6016.6017.200.00-61630.23%
LMT230317P003600002022-09-20 3:56PM EDT360.0010.0018.0018.900.00-1929.96%
LMT230317P003650002022-09-29 11:45AM EDT365.0018.2419.9020.500.00-21529.47%
LMT230317P003700002022-09-30 2:01PM EDT370.0021.2021.8022.20+2.50+13.37%21128.97%
LMT230317P003750002022-09-30 1:52PM EDT375.0023.1023.5024.20+1.40+6.45%31728.65%
LMT230317P003800002022-09-30 2:13PM EDT380.0025.1025.6026.60+0.22+0.88%34928.59%
LMT230317P003850002022-09-30 2:15PM EDT385.0027.2027.1027.80+6.90+33.99%11127.26%
LMT230317P003900002022-09-30 2:15PM EDT390.0029.5030.2031.30+0.20+0.68%21128.01%
LMT230317P003950002022-09-26 10:54AM EDT395.0033.7032.3033.40+10.90+47.81%23927.29%
LMT230317P004000002022-09-28 9:45AM EDT400.0032.7035.3036.100.00-32627.02%
LMT230317P004050002022-09-30 1:50PM EDT405.0037.6238.0038.70+2.62+7.49%81026.52%
LMT230317P004100002022-09-30 12:25PM EDT410.0040.3040.5041.90+12.28+43.83%81726.47%
LMT230317P004150002022-09-27 3:15PM EDT415.0037.3043.9045.000.00-21526.20%
LMT230317P004200002022-09-29 3:28PM EDT420.0046.3046.9048.100.00-13125.79%
LMT230317P004250002022-09-26 12:24PM EDT425.0037.9050.6051.400.00-11325.45%
LMT230317P004300002022-08-31 2:31PM EDT430.0034.6053.4054.300.00-85124.52%
LMT230317P004350002022-08-25 3:33PM EDT435.0030.3040.9041.900.00-16460.00%
LMT230317P004400002022-09-26 11:36AM EDT440.0046.5061.1062.600.00-65925.05%
LMT230317P004450002022-08-26 12:20PM EDT445.0036.4047.1048.200.00-3240.00%
LMT230317P004500002022-08-19 2:46PM EDT450.0037.6648.1049.700.00-150.00%
LMT230317P004550002022-09-07 10:00AM EDT455.0053.5072.8074.700.00--124.61%
LMT230317P004650002022-09-07 10:10AM EDT465.0059.5081.7084.200.00-2325.87%
LMT230317P004700002022-08-17 10:27AM EDT470.0047.5063.1065.200.00-10100.00%
LMT230317P004800002022-09-06 2:08PM EDT480.0069.0095.3097.300.00--125.39%
LMT230317P004850002022-09-07 11:08AM EDT485.0076.7099.30101.800.00--225.24%
LMT230317P004900002022-09-07 2:29PM EDT490.0076.20103.90105.900.00-13024.02%
LMT230317P005000002022-09-07 12:30PM EDT500.0086.40114.10115.500.00--724.46%
LMT230317P005050002022-09-26 12:05PM EDT505.0098.00118.50120.900.00-81026.25%
LMT230317P005100002022-09-06 12:50PM EDT510.0092.70123.40126.100.00-4527.48%
LMT230317P005150002022-09-06 12:16PM EDT515.0097.20127.80130.600.00--426.85%
LMT230317P005200002022-09-07 3:39PM EDT520.00101.80132.50135.300.00-2326.62%