UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
459.08+1.89 (+0.41%)
At close: 04:03PM EST
459.07 -0.01 (-0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317C002000002023-02-01 12:08PM EST200.00262.14257.50261.500.00-1010107.28%
LMT230317C003000002022-11-02 10:12AM EST300.00188.62195.40198.800.00--1196.51%
LMT230317C003200002022-11-29 10:52AM EST320.00165.54166.50169.400.00-12154.93%
LMT230317C003350002022-08-29 2:41PM EST335.00102.9076.4078.200.00--10.00%
LMT230317C003500002023-02-02 9:53AM EST350.00106.80108.70111.200.00-24553.31%
LMT230317C003600002022-07-20 12:35PM EST360.0057.6089.2090.800.00--10.00%
LMT230317C003650002022-07-20 1:32PM EST365.0053.2084.9085.900.00--60.00%
LMT230317C003700002023-01-19 11:56AM EST370.0074.9488.7091.600.00-101046.33%
LMT230317C003750002022-10-14 9:47AM EST375.0042.0094.0096.100.00--170.56%
LMT230317C003800002023-01-19 11:56AM EST380.0065.4879.2081.400.00-101740.97%
LMT230317C003850002022-12-23 2:57PM EST385.00102.4360.8062.600.00-120.00%
LMT230317C003900002023-02-02 1:02PM EST390.0067.4269.4071.500.00-46536.99%
LMT230317C003950002023-02-03 12:06PM EST395.0063.8064.6066.50-33.90-34.70%51134.79%
LMT230317C004000002023-02-01 2:43PM EST400.0066.0559.0061.500.00-1584432.60%
LMT230317C004050002023-02-03 3:31PM EST405.0055.9555.0056.60-4.51-7.46%22330.76%
LMT230317C004100002023-01-04 9:54AM EST410.0071.3551.0052.300.00-12630.79%
LMT230317C004150002023-02-03 9:53AM EST415.0041.7045.6047.40-9.23-18.12%16528.76%
LMT230317C004200002023-02-02 2:16PM EST420.0039.8441.5042.400.00-616026.40%
LMT230317C004250002023-01-26 12:42PM EST425.0041.8037.0038.000.00-95625.56%
LMT230317C004300002023-02-01 2:56PM EST430.0038.3032.3033.900.00-45825.13%
LMT230317C004350002023-02-02 3:59PM EST435.0028.2028.5029.400.00-25523.54%
LMT230317C004400002023-02-02 10:16AM EST440.0026.0024.6025.500.00-1933522.90%
LMT230317C004450002023-02-03 12:46PM EST445.0020.4021.0021.60-0.43-2.06%1140721.91%
LMT230317C004500002023-02-03 9:33AM EST450.0018.4217.5018.10+2.42+15.13%368321.23%
LMT230317C004550002023-02-03 12:28PM EST455.0014.1014.4014.900.00-1125620.62%
LMT230317C004600002023-02-03 11:26AM EST460.0011.6011.6012.00-0.10-0.85%3858320.03%
LMT230317C004650002023-02-03 2:59PM EST465.009.609.109.50+0.40+4.35%111,38619.57%
LMT230317C004700002023-02-03 3:35PM EST470.007.237.007.40+0.13+1.83%743619.22%
LMT230317C004750002023-02-03 3:49PM EST475.005.255.305.70-0.05-0.94%211,35819.02%
LMT230317C004800002023-02-03 3:50PM EST480.003.904.004.30-0.15-3.70%3289418.83%
LMT230317C004850002023-02-03 3:31PM EST485.003.052.903.20+0.10+3.39%583618.70%
LMT230317C004900002023-02-03 3:51PM EST490.002.102.102.35-0.05-2.33%2484,75418.63%
LMT230317C004950002023-02-03 11:28AM EST495.001.501.501.75-0.05-3.23%371518.73%
LMT230317C005000002023-02-03 2:08PM EST500.001.171.101.25+0.07+6.36%2964418.68%
LMT230317C005050002023-02-03 2:54PM EST505.000.900.800.90+0.09+11.11%1032018.75%
LMT230317C005100002023-02-03 3:24PM EST510.000.700.600.75+0.04+6.06%686,08419.43%
LMT230317C005150002023-02-01 12:18PM EST515.000.750.350.650.00-611320.24%
LMT230317C005200002023-02-03 1:13PM EST520.000.350.300.55-0.10-22.22%413520.90%
LMT230317C005250002023-02-02 10:32AM EST525.000.350.300.450.00-113921.40%
LMT230317C005300002023-02-03 12:36PM EST530.000.400.100.450.00-142022.62%
LMT230317C005350002023-02-02 9:30AM EST535.000.250.050.400.00-29123.37%
LMT230317C005400002023-02-02 1:00PM EST540.000.300.050.35+0.15+100.00%525724.00%
LMT230317C005450002023-02-02 9:33AM EST545.000.200.050.350.00-28425.12%
LMT230317C005500002023-02-03 10:57AM EST550.000.100.000.30-0.10-50.00%173325.64%
LMT230317C005550002023-01-30 12:12PM EST555.000.160.000.300.00-826426.71%
LMT230317C005600002023-01-19 10:59AM EST560.000.120.000.300.00-410327.76%
LMT230317C005650002023-01-27 10:21AM EST565.000.050.000.300.00-252928.81%
LMT230317C005700002023-01-27 10:21AM EST570.000.050.000.300.00-218629.83%
LMT230317C005750002023-01-13 11:10AM EST575.000.300.000.250.00-3430.05%
LMT230317C005800002023-01-26 11:45AM EST580.000.300.000.250.00-317231.03%
LMT230317C005850002023-01-04 9:53AM EST585.000.470.000.250.00-2232.01%
LMT230317C005900002022-12-30 10:20AM EST590.000.500.000.250.00-1032.96%
LMT230317C005950002023-01-30 12:36PM EST595.000.050.000.250.00-12233.89%
LMT230317C006000002023-01-30 12:45PM EST600.000.050.000.250.00-19334.82%
LMT230317C006200002023-01-06 11:39AM EST620.000.150.000.250.00-519338.43%
LMT230317C006400002022-12-21 1:28PM EST640.000.230.000.250.00-31041.85%
LMT230317C006600002023-01-09 2:57PM EST660.000.050.000.200.00-18643.95%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317P002000002023-02-02 2:21PM EST200.000.030.000.050.00-17780.08%
LMT230317P002100002023-01-11 2:32PM EST210.000.100.000.200.00-21585.94%
LMT230317P002200002023-01-12 3:24PM EST220.000.100.000.200.00-2881.05%
LMT230317P002300002022-11-02 11:32AM EST230.000.270.000.300.00-251079.88%
LMT230317P002400002022-12-27 11:47AM EST240.000.140.000.200.00-12372.07%
LMT230317P002500002022-12-06 3:00PM EST250.000.150.000.250.00-1369.53%
LMT230317P002600002022-11-30 1:10PM EST260.000.240.000.300.00-11666.70%
LMT230317P002700002022-11-30 1:06PM EST270.000.300.000.300.00-11162.60%
LMT230317P002750002022-12-22 11:48AM EST275.000.200.000.250.00-1859.38%
LMT230317P002800002023-01-03 1:44PM EST280.000.180.000.150.00-3954.49%
LMT230317P002850002023-01-06 12:36PM EST285.000.150.000.250.00-1755.57%
LMT230317P002900002023-02-02 1:24PM EST290.000.100.000.250.00-1853.71%
LMT230317P002950002022-10-24 9:44AM EST295.001.700.250.800.00-1562.55%
LMT230317P003000002023-01-31 1:54PM EST300.000.100.000.250.00-25350.10%
LMT230317P003050002022-12-27 3:47PM EST305.000.380.000.300.00-1011853.91%
LMT230317P003100002022-11-11 2:32PM EST310.001.350.200.950.00-1457.10%
LMT230317P003150002023-01-24 3:12PM EST315.000.050.000.300.00-255350.10%
LMT230317P003200002023-01-26 10:02AM EST320.000.100.000.300.00-113448.24%
LMT230317P003250002023-01-24 11:46AM EST325.000.250.000.300.00-127546.39%
LMT230317P003300002023-01-30 10:19AM EST330.000.100.050.300.00-16044.56%
LMT230317P003350002023-01-13 12:43PM EST335.000.500.000.350.00-12843.70%
LMT230317P003400002023-01-31 1:13PM EST340.000.100.050.350.00-106441.90%
LMT230317P003450002023-01-19 10:24AM EST345.000.750.050.400.00-12740.92%
LMT230317P003500002023-02-03 3:17PM EST350.000.250.050.250.00-107236.52%
LMT230317P003550002023-01-31 10:21AM EST355.000.300.100.500.00-12838.67%
LMT230317P003600002023-02-03 9:30AM EST360.000.350.100.600.00-13638.01%
LMT230317P003650002023-01-23 2:27PM EST365.001.080.150.700.00-36437.16%
LMT230317P003700002023-02-03 3:16PM EST370.000.500.250.50+0.10+25.00%412433.29%
LMT230317P003750002023-02-02 1:42PM EST375.000.520.300.550.00-114932.03%
LMT230317P003800002023-02-03 10:51AM EST380.000.670.400.70+0.05+8.06%295531.60%
LMT230317P003850002023-02-01 2:41PM EST385.000.760.500.700.00-414529.79%
LMT230317P003900002023-02-02 3:32PM EST390.000.900.601.100.00-108130.65%
LMT230317P003950002023-02-03 1:08PM EST395.001.030.901.05-0.04-3.74%2015228.43%
LMT230317P004000002023-02-03 1:33PM EST400.001.251.151.30-0.07-5.30%11,21027.83%
LMT230317P004050002023-02-02 2:48PM EST405.001.601.401.550.00-611527.00%
LMT230317P004100002023-02-03 2:40PM EST410.001.751.751.950.00-105,12826.54%
LMT230317P004150002023-02-03 3:52PM EST415.002.252.152.35-0.10-4.26%431,06025.79%
LMT230317P004200002023-02-03 3:52PM EST420.002.752.652.85-0.35-11.29%1429125.09%
LMT230317P004250002023-02-03 2:29PM EST425.003.403.303.50-0.20-5.56%1218824.51%
LMT230317P004300002023-02-03 3:48PM EST430.004.204.004.30-0.30-6.67%4228623.96%
LMT230317P004350002023-02-03 3:52PM EST435.005.204.905.20-0.41-7.31%2533023.30%
LMT230317P004400002023-02-03 2:02PM EST440.006.206.006.40-0.20-3.13%4448522.87%
LMT230317P004450002023-02-03 3:52PM EST445.007.807.407.80-0.40-4.88%419722.41%
LMT230317P004500002023-02-03 1:50PM EST450.009.299.009.30-0.81-8.02%2732621.71%
LMT230317P004550002023-02-03 3:12PM EST455.0010.9510.9011.30-0.65-5.60%2116921.41%
LMT230317P004600002023-02-03 2:56PM EST460.0013.3013.1013.60-0.82-5.81%4039821.13%
LMT230317P004650002023-02-02 10:51AM EST465.0016.4015.7016.300.00-629821.01%
LMT230317P004700002023-01-30 1:10PM EST470.0018.9018.7019.300.00-2138220.89%
LMT230317P004750002023-02-02 10:44AM EST475.0023.0022.0023.000.00-76021.50%
LMT230317P004800002023-01-31 2:55PM EST480.0024.9025.5026.500.00-1313821.34%
LMT230317P004850002023-01-30 11:03AM EST485.0027.8029.4030.800.00-16922.32%
LMT230317P004900002023-02-03 11:38AM EST490.0036.1033.5034.80-2.30-5.99%210322.35%
LMT230317P004950002023-01-20 12:00PM EST495.0056.3038.0039.300.00-126023.19%
LMT230317P005000002023-02-01 3:36PM EST500.0037.5042.3044.500.00-19125.62%
LMT230317P005050002023-01-09 2:54PM EST505.0050.7047.2049.200.00-105626.71%
LMT230317P005100002022-12-19 11:20AM EST510.0035.0068.6070.700.00-51959.67%
LMT230317P005150002022-11-17 10:43AM EST515.0052.9039.9041.900.00-260.00%
LMT230317P005200002023-01-13 11:38AM EST520.0071.8061.6063.900.00-32731.05%
LMT230317P005300002022-12-22 9:33AM EST530.0049.0186.2089.100.00-1564.88%
LMT230317P005350002022-11-07 12:24PM EST535.0058.7556.3057.500.00--40.00%
LMT230317P005450002022-11-16 3:59PM EST545.0082.2063.9066.200.00-130.00%
LMT230317P005600002022-12-05 10:00AM EST560.0070.0080.1082.500.00-240.00%
LMT230317P005650002022-11-17 12:41PM EST565.0097.1082.0084.900.00--00.00%
LMT230317P005700002022-12-02 9:54AM EST570.0078.0082.7084.800.00-200.00%
LMT230317P005800002022-12-21 11:46AM EST580.0093.75135.40138.700.00-1082.36%