UK Markets open in 25 mins

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240119C001650002021-12-27 9:52AM EST165.00185.00189.70198.500.00-190.00%
LMT240119C001700002021-12-14 2:47PM EST170.00170.50184.40193.500.00-260.00%
LMT240119C001750002021-12-10 3:05PM EST175.00170.20179.50188.500.00-410.00%
LMT240119C001800002022-07-15 9:19AM EST180.00220.20246.80250.400.00--50.00%
LMT240119C002000002022-01-04 1:06PM EST200.00161.47154.70163.500.00-170.00%
LMT240119C002100002022-07-18 1:45PM EST210.00183.00217.90221.200.00-160.00%
LMT240119C002200002022-07-18 1:50PM EST220.00174.20209.30211.900.00-1110.00%
LMT240119C002300002021-11-18 2:37PM EST230.00114.30113.20121.900.00-1100.00%
LMT240119C002400002022-01-03 1:44PM EST240.00117.10117.20125.000.00-10610.00%
LMT240119C002500002021-12-30 2:57PM EST250.00108.90109.10116.000.00-10390.00%
LMT240119C002600002021-12-14 9:50AM EST260.0096.40101.50108.000.00-1110.00%
LMT240119C002700002021-12-27 1:23PM EST270.0088.2292.2099.500.00-1100.00%
LMT240119C002800002022-01-03 10:30AM EST280.0083.0085.8092.300.00-13200.00%
LMT240119C002900002021-11-30 1:07PM EST290.0067.0176.2078.800.00-120.00%
LMT240119C003000002022-08-08 12:52PM EST300.00137.06138.50141.500.00-23220.00%
LMT240119C003100002022-07-18 12:25PM EST310.00103.10131.10134.600.00-14040.00%
LMT240119C003200002022-08-11 11:30AM EST320.00126.30123.10126.50-2.15-1.67%57560.00%
LMT240119C003300002022-07-29 2:57PM EST330.00103.00115.30117.900.00-11550.00%
LMT240119C003400002022-07-28 1:17PM EST340.0090.60108.60109.800.00-29480.00%
LMT240119C003450002022-08-02 11:27AM EST345.00107.20104.40107.600.00-160.00%
LMT240119C003500002022-07-29 12:12PM EST350.0088.50100.50104.100.00-33670.00%
LMT240119C003550002022-01-05 1:09PM EST355.0044.3040.6045.60-1.42-3.11%170.00%
LMT240119C003600002022-07-25 10:27AM EST360.0076.7093.5095.700.00-1570.00%
LMT240119C003650002021-12-14 9:32AM EST365.0040.8038.2042.90+1.30+3.29%130.00%
LMT240119C003700002022-07-28 1:17PM EST370.0071.6086.4089.700.00-2514911.88%
LMT240119C003750002021-12-23 12:14PM EST375.0030.4033.5039.200.00-20130.00%
LMT240119C003800002022-07-22 10:37AM EST380.0061.4080.1082.900.00-19516.27%
LMT240119C003850002022-07-21 8:39AM EST385.0055.4076.4079.500.00-11817.24%
LMT240119C003900002022-08-08 12:53PM EST390.0074.0074.1078.000.00--19619.64%
LMT240119C003950002022-07-22 9:19AM EST395.0055.0571.1075.100.00-13720.39%
LMT240119C004000002022-08-10 2:12PM EST400.0072.0269.0070.50-0.54-0.74%207719.67%
LMT240119C004050002022-08-05 9:09AM EST405.0065.3065.1067.600.00-14520.19%
LMT240119C004100002022-08-11 9:56AM EST410.0065.6062.9064.90-1.11-1.66%214920.73%
LMT240119C004150002022-07-29 2:11PM EST415.0051.0060.0062.200.00--921.15%
LMT240119C004200002022-08-10 2:44PM EST420.0061.5058.1059.70+6.80+12.43%114921.60%
LMT240119C004250002022-08-08 10:47AM EST425.0053.8554.9057.000.00-13821.83%
LMT240119C004300002022-08-10 1:11PM EST430.0055.9753.3054.60-0.59-1.04%207722.16%
LMT240119C004350002022-08-10 9:52AM EST435.0053.3049.8053.60+1.00+1.91%17523.26%
LMT240119C004400002022-08-04 12:36PM EST440.0052.3948.5050.000.00-2112222.73%
LMT240119C004500002022-08-10 2:12PM EST450.0046.6544.1045.50+1.45+3.21%4715723.08%
LMT240119C004600002022-08-09 2:45PM EST460.0040.9039.7041.400.00-487623.42%
LMT240119C004700002022-08-04 10:00AM EST470.0040.1035.3038.700.00-76124.33%
LMT240119C004800002022-08-10 8:55AM EST480.0035.2032.7035.50-0.30-0.85%276724.76%
LMT240119C004900002022-08-11 11:29AM EST490.0031.6228.5030.80+0.92+3.00%585824.16%
LMT240119C005000002022-08-09 2:27PM EST500.0028.1026.0027.800.00-538824.34%
LMT240119C005100002021-12-27 3:22PM EST510.004.453.009.500.00-71414.78%
LMT240119C005200002022-08-04 2:21PM EST520.0023.6020.9022.600.00-1320724.68%
LMT240119C005400002022-08-09 9:40AM EST540.0019.0016.7018.200.00-21624.90%
LMT240119C005600002022-08-09 9:30AM EST560.0015.1013.1014.600.00-23325.10%
LMT240119C005800002022-08-09 9:39AM EST580.0012.3010.8011.800.00-356425.38%
LMT240119C006000002022-08-09 9:51AM EST600.009.808.709.400.00-37125.52%
LMT240119C006200002022-08-08 8:55AM EST620.007.306.907.600.00--14625.78%
LMT240119C006400002022-08-10 12:14PM EST640.005.885.106.20-0.52-8.12%237026.09%
LMT240119C006800002022-08-09 9:40AM EST680.004.143.404.100.00-19226.58%
LMT240119C007000002022-08-09 9:40AM EST700.003.392.653.500.00-14627.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240119P001650002022-08-10 11:01AM EST165.001.601.302.00-0.12-6.98%25155.49%
LMT240119P001700002022-01-05 9:45AM EST170.002.972.803.70-0.48-13.91%511961.27%
LMT240119P001750002021-12-31 12:59PM EST175.005.402.450.000.00-615950.00%
LMT240119P001800002022-08-02 8:30AM EST180.001.851.702.850.00-14854.16%
LMT240119P001850002021-12-31 9:34AM EST185.005.553.905.100.00-101160.58%
LMT240119P001900002022-07-20 11:05AM EST190.003.062.053.200.00-43952.73%
LMT240119P001950002022-08-05 10:34AM EST195.002.752.203.200.00-64351.62%
LMT240119P002000002022-07-27 2:49PM EST200.004.102.403.700.00-510151.49%
LMT240119P002100002022-01-04 9:51AM EST210.006.306.3010.500.00-2413761.94%
LMT240119P002200002022-08-04 1:09PM EST220.003.903.404.800.00-11651.06%
LMT240119P002300002022-08-04 12:01PM EST230.004.603.905.500.00-11950.00%
LMT240119P002400002022-07-14 11:41AM EST240.007.804.606.200.00-153548.83%
LMT240119P002500002022-08-01 8:37AM EST250.006.835.306.800.00-111847.38%
LMT240119P002600002022-08-10 2:06PM EST260.006.806.807.70-3.10-31.31%18746.40%
LMT240119P002700002022-07-22 9:45AM EST270.0010.807.808.300.00-14844.85%
LMT240119P002800002022-07-28 2:24PM EST280.0011.109.009.500.00-578144.14%
LMT240119P002900002022-08-10 12:45PM EST290.0010.3510.3011.00-1.15-10.00%820843.67%
LMT240119P003000002022-08-10 11:52AM EST300.0011.8011.7012.20-1.38-10.47%1363842.67%
LMT240119P003100002022-07-28 1:57PM EST310.0016.2613.3014.000.00-17942.24%
LMT240119P003200002022-08-10 2:43PM EST320.0015.2015.1015.60-1.80-10.59%549541.44%
LMT240119P003300002022-07-20 2:34PM EST330.0024.0017.0018.200.00-118441.46%
LMT240119P003400002022-08-11 11:31AM EST340.0018.9518.8019.80-2.15-10.19%219040.39%
LMT240119P003450002021-12-03 11:35AM EST345.0064.0044.4047.900.00-1260.12%
LMT240119P003500002022-08-11 1:10PM EST350.0021.6021.0022.20-1.10-4.85%75139.90%
LMT240119P003550002022-08-02 9:49AM EST355.0024.3022.5023.600.00-26439.76%
LMT240119P003600002022-08-08 10:20AM EST360.0025.9023.5024.900.00-122739.50%
LMT240119P003650002022-08-08 10:36AM EST365.0027.1825.2026.600.00-2939.51%
LMT240119P003700002022-08-03 9:39AM EST370.0029.2026.7028.600.00-1339.69%
LMT240119P003750002022-08-05 1:54PM EST375.0030.1028.1029.400.00--338.95%
LMT240119P003800002022-08-04 2:40PM EST380.0031.7529.7031.700.00-11039.26%
LMT240119P003850002022-08-01 2:22PM EST385.0035.1031.7032.600.00-210238.54%
LMT240119P003900002022-08-01 12:33PM EST390.0037.1233.6034.300.00--8438.35%
LMT240119P004000002022-08-04 10:32AM EST400.0037.6036.3038.100.00-105238.12%
LMT240119P004050002022-08-04 10:00AM EST405.0039.5938.9040.800.00--338.46%
LMT240119P004100002022-08-02 9:17AM EST410.0043.6041.2043.400.00-13638.69%
LMT240119P004200002022-07-29 1:41PM EST420.0052.7045.3046.600.00-152637.78%
LMT240119P004250002022-07-15 1:55PM EST425.0063.3047.0048.800.00--137.65%
LMT240119P004300002022-08-11 11:33AM EST430.0049.7249.9051.10+49.72-33937.54%
LMT240119P004350002022-08-04 10:00AM EST435.0052.4451.2054.000.00--537.75%
LMT240119P004400002022-08-09 1:36PM EST440.0056.9055.2057.700.00-15538.39%
LMT240119P004500002022-08-09 10:37AM EST450.0060.9060.4061.500.00-420437.46%
LMT240119P004600002021-11-02 8:53AM EST460.00153.00146.00154.000.00-1286.02%
LMT240119P004700002022-08-09 12:35PM EST470.0073.1071.5073.000.00-82537.47%
LMT240119P004800002022-08-09 12:57PM EST480.0079.2077.4079.300.00-1737.59%
LMT240119P004900002022-07-11 10:12AM EST490.0094.4583.5085.800.00--137.70%
LMT240119P005000002022-07-28 2:18PM EST500.00108.4091.6092.700.00-1337.92%
LMT240119P005200002022-07-11 10:12AM EST520.00116.95104.30106.700.00--238.14%
LMT240119P005400002022-07-12 8:49AM EST540.00131.55119.60122.300.00--138.88%
LMT240119P005600002022-07-19 11:28AM EST560.00177.40137.60140.700.00--140.91%
LMT240119P005800002022-08-02 8:43AM EST580.00162.20155.40158.200.00-31042.17%
LMT240119P006000002022-08-10 8:48AM EST600.00172.90174.60177.30+172.90--544.16%
LMT240119P006200002022-08-04 1:29PM EST620.00192.90193.10196.200.00--245.85%
LMT240119P006400002022-08-04 1:29PM EST640.00212.09213.20215.600.00--147.70%
LMT240119P006600002022-08-04 1:29PM EST660.00231.67232.40235.600.00--149.81%
LMT240119P006800002022-08-04 1:29PM EST680.00251.35252.00255.900.00--150.74%
LMT240119P007000002022-08-08 2:23PM EST700.00277.78271.70274.700.00--352.13%