UK markets open in 5 hours 39 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.79-10.21 (-2.55%)
At close: 04:04PM EDT
392.44 +2.65 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240119C001650002022-08-31 3:11PM EDT165.00259.00225.10228.400.00-11248.57%
LMT240119C001700002022-08-31 1:05PM EDT170.00254.74220.30223.600.00-4247.64%
LMT240119C001750002022-08-31 1:34PM EDT175.00250.12215.20218.600.00-241146.18%
LMT240119C001800002022-08-31 1:06PM EDT180.00244.63210.70214.000.00-6745.80%
LMT240119C001850002022-08-31 1:03PM EDT185.00240.32206.00209.300.00--245.12%
LMT240119C001900002022-09-06 2:55PM EDT190.00228.31201.00204.600.00-2244.42%
LMT240119C001950002022-09-14 12:17PM EDT195.00221.28196.80199.900.00-6343.70%
LMT240119C002000002022-01-26 3:46PM EDT200.00190.10205.00213.300.00-1164.11%
LMT240119C002100002022-09-27 3:58PM EDT210.00193.57183.10185.900.00-5641.64%
LMT240119C002200002022-07-18 2:50PM EDT220.00174.20221.40224.300.00-11192.12%
LMT240119C002300002022-03-29 9:33AM EDT230.00202.00209.00212.700.00-12985.42%
LMT240119C002400002022-09-21 11:43AM EDT240.00197.30156.10159.600.00-16039.47%
LMT240119C002500002022-09-28 3:09PM EDT250.00159.05147.90151.300.00-23938.99%
LMT240119C002600002022-06-17 3:32PM EDT260.00151.56135.30138.100.00-2732.62%
LMT240119C002700002022-09-16 1:37PM EDT270.00153.50132.00134.500.00-1837.28%
LMT240119C002800002022-05-13 10:44AM EDT280.00160.50159.80164.000.00-31465.80%
LMT240119C002900002022-06-17 3:34PM EDT290.00127.95112.00114.900.00-3532.60%
LMT240119C003000002022-09-28 12:55PM EDT300.00119.87108.10110.800.00-1923835.09%
LMT240119C003100002022-09-29 2:44PM EDT310.00100.30100.20104.20-22.31-18.20%2440335.09%
LMT240119C003200002022-09-27 1:01PM EDT320.00107.3792.5096.000.00-474133.72%
LMT240119C003300002022-08-31 1:06PM EDT330.00115.2087.1088.800.00-215532.96%
LMT240119C003400002022-09-20 10:52AM EDT340.00102.1779.3083.400.00-394833.26%
LMT240119C003450002022-09-26 1:25PM EDT345.0090.8075.6079.900.00-1532.81%
LMT240119C003500002022-09-13 3:05PM EDT350.0091.5072.5075.700.00-1035131.88%
LMT240119C003550002022-03-25 10:22AM EDT355.00122.70113.70118.500.00-1558.65%
LMT240119C003600002022-07-25 11:27AM EDT360.0076.7096.1098.200.00-25748.86%
LMT240119C003650002022-08-26 11:42AM EDT365.0096.4081.1085.300.00-121642.38%
LMT240119C003700002022-09-28 12:52PM EDT370.0071.4061.7063.600.00-913530.81%
LMT240119C003750002022-09-28 12:55PM EDT375.0068.1757.9060.700.00-10430.52%
LMT240119C003800002022-09-26 2:46PM EDT380.0071.9055.0059.500.00-118931.18%
LMT240119C003850002022-09-29 3:06PM EDT385.0052.7853.9056.20-2.62-4.73%1830.58%
LMT240119C003900002022-09-29 3:00PM EDT390.0050.3050.9053.10-15.63-23.71%3918330.06%
LMT240119C003950002022-09-29 12:40PM EDT395.0051.8547.4050.40-23.75-31.42%118229.73%
LMT240119C004000002022-09-29 10:10AM EDT400.0049.4045.4048.00-3.13-5.96%113929.53%
LMT240119C004050002022-09-28 2:42PM EDT405.0050.5043.4045.900.00-112029.46%
LMT240119C004100002022-09-29 3:06PM EDT410.0041.7541.4043.20-11.04-20.91%215229.02%
LMT240119C004150002022-09-22 1:00PM EDT415.0061.0039.3041.800.00-21029.27%
LMT240119C004200002022-09-27 10:14AM EDT420.0048.1836.8038.900.00-215228.63%
LMT240119C004250002022-09-29 3:53PM EDT425.0036.1035.7037.30-12.25-25.34%115928.69%
LMT240119C004300002022-09-29 2:50PM EDT430.0033.1032.7035.30-14.09-29.86%76528.49%
LMT240119C004350002022-09-29 2:51PM EDT435.0031.3031.8033.20-16.15-34.04%66928.19%
LMT240119C004400002022-09-29 1:26PM EDT440.0031.4030.4030.90-5.80-15.59%324027.73%
LMT240119C004500002022-09-29 3:27PM EDT450.0026.8026.9028.10-3.90-12.70%2016827.75%
LMT240119C004600002022-09-29 3:47PM EDT460.0024.4023.7024.70-2.00-7.58%98827.26%
LMT240119C004700002022-09-29 12:31PM EDT470.0022.9020.6023.20-2.00-8.03%115227.79%
LMT240119C004800002022-09-29 12:31PM EDT480.0020.3018.0019.60-1.30-6.02%576926.87%
LMT240119C004900002022-09-27 2:25PM EDT490.0021.4016.0018.100.00-7181927.17%
LMT240119C005000002022-09-29 1:43PM EDT500.0015.0014.1015.70-3.00-16.67%942626.73%
LMT240119C005100002022-09-29 1:50PM EDT510.0013.3512.0014.00-2.36-15.02%41526.65%
LMT240119C005200002022-09-29 12:57PM EDT520.0012.0010.8012.10-2.10-14.89%221726.29%
LMT240119C005400002022-09-27 11:01AM EDT540.0012.508.309.700.00-31926.30%
LMT240119C005600002022-09-27 2:43PM EDT560.009.106.207.300.00-103525.86%
LMT240119C005800002022-09-28 9:47AM EDT580.006.004.905.400.00-156625.42%
LMT240119C006000002022-09-28 9:59AM EDT600.004.703.504.200.00-18525.36%
LMT240119C006200002022-09-08 2:32PM EDT620.005.602.853.300.00-814325.39%
LMT240119C006400002022-08-16 10:44AM EDT640.006.263.604.100.00-16927.93%
LMT240119C006600002022-09-23 11:52AM EDT660.002.951.602.100.00-37425.59%
LMT240119C006800002022-09-27 11:24AM EDT680.002.171.251.850.00-29626.11%
LMT240119C007000002022-09-28 2:34PM EDT700.001.501.001.500.00-55026.24%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240119P001650002022-09-27 3:31PM EDT165.002.001.752.500.00-47245.02%
LMT240119P001700002022-06-17 9:46AM EDT170.003.102.053.800.00-112147.68%
LMT240119P001750002022-09-21 11:53AM EDT175.001.732.103.100.00-311244.19%
LMT240119P001800002022-09-23 12:23PM EDT180.002.202.303.400.00-55343.69%
LMT240119P001850002022-08-31 9:53AM EDT185.002.112.553.600.00-2342.88%
LMT240119P001900002022-07-20 12:05PM EDT190.003.061.754.600.00-43943.99%
LMT240119P001950002022-09-21 9:38AM EDT195.002.603.004.200.00-24341.71%
LMT240119P002000002022-09-23 12:22PM EDT200.003.243.304.500.00-210141.08%
LMT240119P002100002022-04-29 10:01AM EDT210.003.981.956.100.00-415841.67%
LMT240119P002200002022-08-30 1:37PM EDT220.004.004.605.600.00-11738.19%
LMT240119P002300002022-09-22 2:12PM EDT230.004.806.006.400.00-11937.09%
LMT240119P002400002022-09-23 12:21PM EDT240.006.176.907.600.00-252736.48%
LMT240119P002500002022-09-28 2:59PM EDT250.007.708.008.400.00-211135.15%
LMT240119P002600002022-09-23 12:31PM EDT260.008.308.309.800.00-23734.49%
LMT240119P002700002022-09-28 12:33PM EDT270.009.899.8011.200.00-14633.66%
LMT240119P002800002022-09-23 12:25PM EDT280.0010.4111.8012.500.00-477832.60%
LMT240119P002900002022-09-28 9:52AM EDT290.0013.5013.6014.300.00-123231.90%
LMT240119P003000002022-09-28 12:28PM EDT300.0014.7015.4016.100.00-1666431.04%
LMT240119P003100002022-09-28 11:35AM EDT310.0017.0017.4018.200.00-67930.30%
LMT240119P003200002022-09-29 1:50PM EDT320.0020.3019.8020.40+1.60+8.56%349629.49%
LMT240119P003300002022-09-29 1:50PM EDT330.0022.9022.3023.00+3.60+18.65%1228228.82%
LMT240119P003400002022-09-28 10:02AM EDT340.0025.2725.1026.000.00-319828.26%
LMT240119P003450002022-05-31 12:00PM EDT345.0021.5021.2023.200.00-11325.10%
LMT240119P003500002022-09-23 3:21PM EDT350.0023.6028.2029.200.00-15627.66%
LMT240119P003550002022-09-26 1:24PM EDT355.0025.6529.3031.600.00-17627.80%
LMT240119P003600002022-09-27 2:54PM EDT360.0029.5031.6033.500.00-1023227.57%
LMT240119P003650002022-09-27 3:10PM EDT365.0031.0033.4034.300.00-710426.63%
LMT240119P003700002022-09-29 10:57AM EDT370.0034.9035.4036.90+10.00+40.16%2426.74%
LMT240119P003750002022-09-29 1:50PM EDT375.0038.0037.4039.40+2.30+6.44%3626.74%
LMT240119P003800002022-09-29 10:57AM EDT380.0038.9039.5041.80+2.70+7.46%31326.63%
LMT240119P003850002022-09-28 10:28AM EDT385.0039.9041.6043.300.00-210425.95%
LMT240119P003900002022-09-28 12:51PM EDT390.0040.3043.9045.700.00-47325.75%
LMT240119P003950002022-09-29 3:31PM EDT395.0047.0046.2047.90+4.60+10.85%54825.39%
LMT240119P004000002022-09-29 1:52PM EDT400.0049.0048.6050.10+4.30+9.62%34724.98%
LMT240119P004050002022-09-29 3:12PM EDT405.0052.8051.1052.90+5.80+12.34%31824.87%
LMT240119P004100002022-09-29 10:57AM EDT410.0052.9053.8054.60+1.40+2.72%55024.09%
LMT240119P004150002022-09-29 12:18PM EDT415.0055.4055.6057.50+3.10+5.93%42823.94%
LMT240119P004200002022-09-29 1:52PM EDT420.0059.5558.9061.00+4.55+8.27%12724.08%
LMT240119P004250002022-09-27 10:17AM EDT425.0054.6060.8063.100.00-41623.37%
LMT240119P004300002022-09-27 10:50AM EDT430.0056.2064.8067.100.00-24623.71%
LMT240119P004350002022-09-22 12:12PM EDT435.0052.7067.3069.200.00-222922.90%
LMT240119P004400002022-09-22 2:08PM EDT440.0054.5070.3073.200.00-48023.15%
LMT240119P004500002022-09-12 2:22PM EDT450.0061.4077.3080.300.00-220322.99%
LMT240119P004600002022-09-22 12:11PM EDT460.0066.3083.9087.000.00-447722.38%
LMT240119P004700002022-09-21 1:39PM EDT470.0066.6391.2093.200.00-75421.20%
LMT240119P004800002022-08-30 3:48PM EDT480.0080.2099.00100.700.00-81520.64%
LMT240119P004900002022-07-11 11:12AM EDT490.0094.4581.7086.500.00-110.00%
LMT240119P005000002022-09-29 10:51AM EDT500.00112.94115.10117.10+29.64+35.58%1319.91%
LMT240119P005200002022-07-11 11:12AM EDT520.00116.95102.70107.700.00-120.00%
LMT240119P005400002022-07-12 9:49AM EDT540.00131.55120.30123.800.00-110.00%
LMT240119P005600002022-07-19 12:28PM EDT560.00177.40128.30129.600.00--10.00%
LMT240119P005800002022-08-02 9:43AM EDT580.00162.200.000.000.00-3100.00%
LMT240119P006000002022-08-10 9:48AM EDT600.00172.90178.80185.000.00--50.00%
LMT240119P006200002022-08-04 2:29PM EDT620.00192.90199.50203.200.00-100.00%
LMT240119P006400002022-08-04 2:29PM EDT640.00212.09219.50223.200.00-100.00%
LMT240119P006600002022-08-04 2:29PM EDT660.00231.67239.50243.200.00-100.00%
LMT240119P006800002022-08-04 2:29PM EDT680.00251.35259.40263.400.00--00.00%
LMT240119P007000002022-08-08 3:23PM EDT700.00277.78278.90282.400.00-230.00%