UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
467.35+0.27 (+0.06%)
At close: 04:00PM EDT
466.57 -0.78 (-0.17%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240621C002300002023-10-10 1:26PM EDT230.00208.05213.10217.500.00-110.00%
LMT240621C002700002023-12-12 1:32PM EDT270.00185.95193.00198.800.00--1108.94%
LMT240621C003000002024-05-02 3:49PM EDT300.00162.00166.60168.400.00-1564.84%
LMT240621C003100002024-03-05 11:19AM EDT310.00128.55137.90146.100.00-550.00%
LMT240621C003300002024-02-22 11:21AM EDT330.0097.50115.70123.500.00-150.00%
LMT240621C003400002023-12-27 11:44AM EDT340.00117.6590.1097.500.00-120.00%
LMT240621C003500002024-05-21 10:51AM EDT350.00118.71116.60118.500.00-33060.36%
LMT240621C003600002024-02-26 4:33PM EDT360.0071.7596.20101.900.00-120.00%
LMT240621C003650002024-02-27 2:12PM EDT365.0069.2989.8098.000.00-110.00%
LMT240621C003700002024-01-30 3:44PM EDT370.0065.6062.5068.600.00-150.00%
LMT240621C003750002024-01-17 12:42PM EDT375.0091.0053.8055.200.00-220.00%
LMT240621C003800002024-03-08 4:05PM EDT380.0059.2575.2083.000.00-120.00%
LMT240621C003900002024-05-08 12:19PM EDT390.0077.5076.7078.600.00-11041.77%
LMT240621C003950002024-05-15 12:57PM EDT395.0071.7871.7073.400.00-1737.94%
LMT240621C004000002024-05-21 3:07PM EDT400.0068.1366.7068.500.00-16336.35%
LMT240621C004050002024-04-16 1:20PM EDT405.0056.5060.9063.300.00-2432.63%
LMT240621C004100002024-05-22 10:14AM EDT410.0060.1056.7058.500.00-12631.69%
LMT240621C004150002024-05-22 10:14AM EDT415.0055.1551.7053.500.00-12629.37%
LMT240621C004200002024-05-13 12:46PM EDT420.0051.6046.7048.600.00-115727.59%
LMT240621C004250002024-05-08 1:54PM EDT425.0043.3741.7043.500.00-29024.71%
LMT240621C004300002024-05-22 12:45PM EDT430.0040.1036.7040.800.00-154431.18%
LMT240621C004350002024-05-15 1:36PM EDT435.0033.0031.7033.500.00-124919.99%
LMT240621C004400002024-05-22 1:18PM EDT440.0027.6026.8028.50-2.54-8.43%150917.59%
LMT240621C004450002024-05-21 9:31AM EDT445.0023.9021.9023.600.00-228215.54%
LMT240621C004500002024-05-24 2:55PM EDT450.0017.8717.3018.70-0.43-2.35%797113.34%
LMT240621C004550002024-05-24 10:16AM EDT455.0012.4513.0014.20-1.55-11.07%135412.06%
LMT240621C004600002024-05-24 1:05PM EDT460.009.459.4010.50-0.93-8.96%664411.98%
LMT240621C004650002024-05-24 3:41PM EDT465.006.686.507.00+0.05+0.75%1950511.16%
LMT240621C004700002024-05-24 3:41PM EDT470.004.334.104.60-0.08-1.81%211,04511.26%
LMT240621C004750002024-05-24 3:40PM EDT475.002.592.402.75-0.46-15.08%72,06211.12%
LMT240621C004800002024-05-24 3:15PM EDT480.001.451.401.65-0.80-35.56%311,08411.38%
LMT240621C004850002024-05-24 1:30PM EDT485.000.880.801.05-0.97-52.43%152,36511.99%
LMT240621C004900002024-05-24 2:47PM EDT490.000.600.550.60-0.09-13.04%583412.24%
LMT240621C004950002024-05-23 3:59PM EDT495.000.350.350.50-0.15-30.00%639113.60%
LMT240621C005000002024-05-24 3:09PM EDT500.000.360.250.45-0.08-18.18%71,61715.08%
LMT240621C005050002024-05-22 10:55AM EDT505.000.260.200.600.00-19917.84%
LMT240621C005100002024-05-23 12:24PM EDT510.000.360.150.600.00-338719.58%
LMT240621C005150002024-05-07 9:48AM EDT515.000.400.150.550.00-18120.91%
LMT240621C005200002024-05-24 9:37AM EDT520.000.250.150.350.00-125820.75%
LMT240621C005250002024-05-24 11:38AM EDT525.000.250.150.50-0.10-28.57%1015423.72%
LMT240621C005300002024-05-14 10:58AM EDT530.000.350.100.500.00-111125.27%
LMT240621C005350002024-05-21 11:10AM EDT535.000.150.100.450.00-16126.29%
LMT240621C005400002024-05-15 3:33PM EDT540.000.270.100.450.00-366727.76%
LMT240621C005450002024-04-19 1:43PM EDT545.001.200.000.000.00-2512.50%
LMT240621C005500002024-04-22 9:49AM EDT550.000.700.000.000.00-3012.50%
LMT240621C005550002024-05-23 12:13PM EDT555.000.200.100.400.00-12731.40%
LMT240621C005600002024-04-29 9:41AM EDT560.000.250.050.250.00-1216330.52%
LMT240621C005650002024-02-02 2:49PM EDT565.000.210.050.500.00-1235.30%
LMT240621C005700002024-04-15 2:25PM EDT570.000.700.100.500.00-118136.65%
LMT240621C005800002024-04-30 3:58PM EDT580.000.310.050.400.00-1816137.94%
LMT240621C005850002023-11-08 3:09PM EDT585.001.700.601.200.00-2447.23%
LMT240621C006000002024-05-20 9:30AM EDT600.000.100.050.350.00-565242.04%
LMT240621C006050002023-10-31 3:42PM EDT605.002.080.451.050.00-1151.47%
LMT240621C006100002024-05-13 12:21PM EDT610.000.100.000.450.00-101046.00%
LMT240621C006150002024-05-13 3:01PM EDT615.000.200.000.350.00-737445.51%
LMT240621C006200002024-05-22 11:11AM EDT620.000.050.000.100.00-203039.94%
LMT240621C006400002024-05-16 12:09PM EDT640.000.100.000.400.00-216351.95%
LMT240621C006600002024-05-14 12:06PM EDT660.000.070.003.800.00-103372.20%
LMT240621C006800002024-05-16 12:09PM EDT680.000.050.003.800.00-25577.03%
LMT240621C007000002024-05-14 11:57AM EDT700.000.050.000.300.00-116057.03%
LMT240621C007200002024-05-17 10:50AM EDT720.000.050.000.100.00-1521754.10%
LMT240621C007400002024-04-15 2:52PM EDT740.000.150.000.250.00-212862.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240621P002100002024-05-21 2:20PM EDT210.000.030.000.050.00-42694.53%
LMT240621P002200002023-12-05 4:14PM EDT220.000.200.000.400.00--1109.38%
LMT240621P002300002024-03-21 10:48AM EDT230.000.010.000.400.00-145103.32%
LMT240621P002400002024-03-27 2:03PM EDT240.000.050.000.000.00-37250.00%
LMT240621P002500002024-05-13 10:31AM EDT250.000.150.000.150.00-27782.81%
LMT240621P002600002024-02-26 2:27PM EDT260.000.150.000.500.00-11,31289.11%
LMT240621P002700002024-02-15 2:13PM EDT270.000.250.000.500.00-105483.89%
LMT240621P002800002024-04-17 12:05PM EDT280.000.050.000.450.00-216377.73%
LMT240621P002900002024-02-14 12:24PM EDT290.000.330.000.550.00-12574.80%
LMT240621P003000002024-05-13 9:30AM EDT300.000.180.000.100.00-176657.81%
LMT240621P003100002024-05-14 11:59AM EDT310.000.050.000.400.00-11762.70%
LMT240621P003150002024-05-16 12:13PM EDT315.000.050.000.400.00--3560.50%
LMT240621P003200002024-05-15 10:26AM EDT320.000.050.000.150.00-306052.15%
LMT240621P003300002024-05-13 12:14PM EDT330.000.050.000.400.00-109554.05%
LMT240621P003350002024-05-23 10:05AM EDT335.000.100.000.200.00-1851.95%
LMT240621P003400002024-04-19 9:30AM EDT340.000.200.000.350.00-25053.86%
LMT240621P003450002024-03-18 12:01PM EDT345.000.650.100.750.00-12653.17%
LMT240621P003500002024-05-22 12:20PM EDT350.000.090.000.300.00-1032148.44%
LMT240621P003550002024-04-19 9:30AM EDT355.000.300.000.350.00-41947.39%
LMT240621P003600002024-05-24 10:22AM EDT360.000.150.000.400.00-23,24146.19%
LMT240621P003650002024-05-10 9:30AM EDT365.000.050.000.400.00-45744.09%
LMT240621P003700002024-05-21 1:01PM EDT370.000.130.050.200.00-149537.94%
LMT240621P003750002024-05-20 10:26AM EDT375.000.130.050.350.00-15839.06%
LMT240621P003800002024-05-16 12:23PM EDT380.000.350.050.350.00-172437.04%
LMT240621P003850002024-05-21 12:32PM EDT385.000.200.050.400.00-212135.77%
LMT240621P003900002024-05-20 2:56PM EDT390.000.150.100.400.00-858233.74%
LMT240621P003950002024-05-24 2:38PM EDT395.000.250.100.450.00-142632.35%
LMT240621P004000002024-05-23 3:39PM EDT400.000.170.100.450.00-242230.30%
LMT240621P004050002024-05-10 3:30PM EDT405.000.320.100.450.00-125728.25%
LMT240621P004100002024-05-16 3:34PM EDT410.000.320.100.500.00-1015126.73%
LMT240621P004150002024-05-22 3:59PM EDT415.000.200.150.500.00-222824.66%
LMT240621P004200002024-05-23 1:22PM EDT420.000.200.150.350.00-555421.17%
LMT240621P004250002024-05-22 10:53AM EDT425.000.220.150.400.00-129619.68%
LMT240621P004300002024-05-23 2:16PM EDT430.000.350.250.500.00-568918.48%
LMT240621P004350002024-05-23 9:59AM EDT435.000.450.350.550.00-263716.75%
LMT240621P004400002024-05-23 1:54PM EDT440.000.630.450.800.00-447015.99%
LMT240621P004450002024-05-24 11:29AM EDT445.001.100.901.05+0.08+7.84%2048814.77%
LMT240621P004500002024-05-24 1:10PM EDT450.001.571.351.60-0.13-7.65%2480914.15%
LMT240621P004550002024-05-24 1:31PM EDT455.002.551.952.50+0.36+16.44%429013.76%
LMT240621P004600002024-05-24 1:40PM EDT460.003.993.604.00-0.21-5.00%341813.81%
LMT240621P004650002024-05-24 3:04PM EDT465.006.105.606.00+0.60+10.91%242013.81%
LMT240621P004700002024-05-24 11:59AM EDT470.009.308.308.90+0.72+8.39%114314.49%
LMT240621P004750002024-05-14 3:45PM EDT475.0012.8011.4012.800.00-22316.20%
LMT240621P004800002024-05-14 2:54PM EDT480.0015.9015.2017.100.00-15718.08%
LMT240621P004850002024-05-15 9:53AM EDT485.0021.6020.1021.800.00-34120.44%
LMT240621P004900002024-05-15 9:53AM EDT490.0026.5024.6026.700.00-17123.02%
LMT240621P004950002024-03-25 12:44PM EDT495.0049.0235.4038.800.00-16041.99%
LMT240621P005000002024-01-16 11:30AM EDT500.0044.1677.4085.400.00-2216119.88%
LMT240621P005100002024-04-23 10:07AM EDT510.0047.500.000.000.00-960.00%
LMT240621P005200002024-01-17 2:23PM EDT520.0063.9594.40102.200.00-123126.89%
LMT240621P005300002023-08-08 10:51AM EDT530.0082.60100.50106.000.00-50122.97%
LMT240621P005600002023-07-25 9:30AM EDT560.00107.390.000.000.00--00.00%
LMT240621P006600002024-01-26 2:34PM EDT660.00232.82229.00236.000.00-40181.01%
LMT240621P006800002024-01-26 2:10PM EDT680.00252.50247.40255.900.00-20186.39%
LMT240621P007200002024-03-13 3:57PM EDT720.00285.47267.70274.000.00-10149.65%
LMT240621P007400002024-05-03 10:11AM EDT740.00279.36274.00276.300.00-1294.98%