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 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT250117C002000002023-01-27 3:42PM EST200.00266.50255.10264.400.00-405240.56%
LMT250117C002100002022-09-27 2:58PM EST210.00196.87264.40268.800.00--554.09%
LMT250117C002300002023-01-25 11:51AM EST230.00220.70227.60236.900.00-2338.18%
LMT250117C002500002022-09-27 12:27PM EST250.00167.10229.10234.000.00--150.55%
LMT250117C002700002022-12-28 3:15PM EST270.00225.00192.80201.900.00-3335.79%
LMT250117C002800002023-01-24 9:52AM EST280.00178.20184.30193.500.00-3635.28%
LMT250117C003000002022-11-30 9:43AM EST300.00200.14199.00208.500.00-21051.79%
LMT250117C003100002023-01-24 10:17AM EST310.00150.00160.90168.500.00-25733.41%
LMT250117C003200002023-01-31 2:17PM EST320.00157.10153.60158.500.00-1331.55%
LMT250117C003300002023-01-31 2:16PM EST330.00149.04145.90151.300.00-2831.50%
LMT250117C003400002022-10-04 1:39PM EST340.00102.00176.00182.000.00-1450.44%
LMT250117C003500002023-01-30 2:29PM EST350.00135.36131.20136.200.00-1330.64%
LMT250117C003600002023-01-24 2:24PM EST360.00119.00123.90128.800.00-1230.17%
LMT250117C003800002023-01-06 12:27PM EST380.00127.05109.20113.500.00-5328.74%
LMT250117C003900002023-01-13 1:26PM EST390.00102.50102.90106.700.00-1128.33%
LMT250117C004000002023-01-17 3:58PM EST400.0094.9696.70100.600.00-27528.16%
LMT250117C004100002022-11-18 11:34AM EST410.00123.00117.00121.800.00-1839.85%
LMT250117C004200002023-01-12 1:11PM EST420.0097.1082.7087.400.00-25427.10%
LMT250117C004300002023-01-26 3:40PM EST430.0078.7077.8081.200.00-343226.63%
LMT250117C004400002023-02-02 1:02PM EST440.0070.5272.8076.400.00-102426.64%
LMT250117C004500002023-01-26 3:41PM EST450.0067.9465.7071.10-0.86-1.25%15926.36%
LMT250117C004600002023-02-02 2:26PM EST460.0060.3761.6065.700.00-351425.95%
LMT250117C004700002023-02-02 2:26PM EST470.0055.4656.3060.500.00-16325.53%
LMT250117C004800002023-01-30 11:26AM EST480.0055.0850.5055.700.00-36225.19%
LMT250117C004900002023-01-13 1:56PM EST490.0051.2547.4050.500.00-469524.60%
LMT250117C005000002023-02-02 1:09PM EST500.0041.9743.5045.900.00-13124.16%
LMT250117C005100002023-01-30 11:01AM EST510.0043.2039.4041.600.00-28323.75%
LMT250117C005200002023-02-01 2:58PM EST520.0039.4634.8038.700.00-35023.81%
LMT250117C005300002023-01-25 2:41PM EST530.0034.4432.6035.600.00-113823.71%
LMT250117C005400002023-02-03 3:36PM EST540.0030.3728.3032.30-2.42-7.38%368423.44%
LMT250117C005500002023-02-02 9:34AM EST550.0027.8125.4028.20+1.71+6.55%443922.75%
LMT250117C005600002023-01-18 3:00PM EST560.0025.8023.7026.500.00-2522.99%
LMT250117C005700002022-12-12 3:24PM EST570.0046.1531.8035.500.00-5527.76%
LMT250117C005800002023-01-24 9:52AM EST580.0019.0519.4021.200.00-34222.41%
LMT250117C006000002023-01-25 9:34AM EST600.0017.0015.4016.900.00-704721.95%
LMT250117C006200002023-02-01 11:16AM EST620.0013.2012.2013.700.00-93121.74%
LMT250117C006400002023-01-24 11:11AM EST640.0010.009.5011.300.00-1321.69%
LMT250117C006600002023-01-26 10:56AM EST660.009.107.508.700.00-4521.25%
LMT250117C006800002023-01-26 10:28AM EST680.007.905.906.900.00-6721.05%
LMT250117C007000002023-01-25 10:22AM EST700.006.274.605.300.00-2420.74%
LMT250117C007200002023-01-27 9:39AM EST720.005.003.705.100.00-21721.54%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT250117P002000002023-01-30 9:30AM EST200.002.572.103.000.00-11935.86%
LMT250117P002100002023-01-30 9:30AM EST210.002.972.503.600.00-11235.30%
LMT250117P002200002022-09-19 1:12PM EST220.008.807.209.000.00-1141.87%
LMT250117P002300002022-10-27 9:28AM EST230.006.904.806.800.00-1036.85%
LMT250117P002400002023-01-26 11:14AM EST240.004.703.905.200.00-21232.65%
LMT250117P002500002023-01-23 1:08PM EST250.006.564.405.100.00-11730.77%
LMT250117P002600002023-01-19 11:26AM EST260.008.305.205.700.00-1629.93%
LMT250117P002700002023-01-31 12:54PM EST270.006.005.706.400.00-9929.16%
LMT250117P002800002023-01-27 1:12PM EST280.007.006.407.200.00-2628.44%
LMT250117P002900002023-01-23 12:01PM EST290.0010.557.508.100.00-28427.76%
LMT250117P003000002023-02-02 12:54PM EST300.009.508.609.200.00-122527.20%
LMT250117P003100002023-02-01 3:46PM EST310.0010.109.7010.400.00-12926.63%
LMT250117P003200002023-01-30 10:18AM EST320.0010.6010.9011.600.00-101725.98%
LMT250117P003300002022-11-15 3:29PM EST330.0020.0015.4016.600.00-11127.91%
LMT250117P003400002023-01-27 10:10AM EST340.0014.1013.8014.600.00-44124.88%
LMT250117P003500002023-02-03 2:52PM EST350.0016.0014.9016.30+0.30+1.91%115524.34%
LMT250117P003600002023-02-02 1:54PM EST360.0018.5017.2019.000.00-42024.29%
LMT250117P003700002023-01-31 1:41PM EST370.0019.9018.7021.300.00-85885923.87%
LMT250117P003800002023-02-01 12:45PM EST380.0021.9820.8023.900.00-12923.51%
LMT250117P003900002023-01-18 3:07PM EST390.0033.6024.0025.500.00-1922.56%
LMT250117P004000002023-02-01 3:04PM EST400.0026.8026.3028.300.00-19622.12%
LMT250117P004100002023-01-18 2:35PM EST410.0041.1628.5031.400.00-1521.71%
LMT250117P004200002023-01-26 12:59PM EST420.0033.7032.4034.500.00-12321.20%
LMT250117P004300002023-02-03 1:14PM EST430.0037.0034.9037.60-3.87-9.47%201620.60%
LMT250117P004400002023-02-03 9:30AM EST440.0041.0038.4041.40-1.00-2.38%11820.18%
LMT250117P004500002023-01-24 1:03PM EST450.0052.0042.3046.200.00-11020.05%
LMT250117P004600002023-02-02 11:38AM EST460.0049.2346.9049.800.00-1319.33%
LMT250117P004700002023-01-30 3:35PM EST470.0052.4950.7055.100.00-4619.17%
LMT250117P004800002023-01-30 1:32PM EST480.0058.0056.5058.900.00-101118.30%
LMT250117P004900002023-01-30 1:01PM EST490.0061.9861.5063.900.00-202717.77%
LMT250117P005000002023-01-30 11:00AM EST500.0066.4066.7070.400.00-31417.71%
LMT250117P005100002023-01-03 12:13PM EST510.0073.5073.3077.100.00-25117.61%
LMT250117P005300002022-12-15 10:16AM EST530.0084.4097.30102.700.00-11322.20%
LMT250117P005400002023-01-13 10:29AM EST540.00108.7091.9094.900.00-11615.48%
LMT250117P005500002023-01-24 11:20AM EST550.00111.0099.00103.500.00-1915.70%
LMT250117P005700002023-01-26 3:07PM EST570.00114.10114.80119.300.00--215.06%
LMT250117P005800002023-01-26 12:21PM EST580.00122.54123.50127.600.00-22014.74%
LMT250117P006000002023-01-26 12:21PM EST600.00139.80140.20147.700.00-21216.20%
LMT250117P006200002022-11-04 11:50AM EST620.00153.80131.90135.300.00-560.00%