UK markets close in 5 hours 32 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
453.08+2.68 (+0.60%)
At close: 04:00PM EDT
454.97 +1.89 (+0.42%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT250620C002300002024-01-23 4:48PM EDT230.00209.95198.00207.000.00-110.00%
LMT250620C003000002024-03-12 3:05PM EDT300.00144.80158.10165.500.00--137.83%
LMT250620C003500002024-02-28 1:44PM EDT350.0098.80114.10122.900.00-11533.19%
LMT250620C003600002024-01-30 2:07PM EDT360.0088.8189.2090.900.00--10.00%
LMT250620C003700002024-04-12 10:14AM EDT370.00104.890.000.000.00-100.00%
LMT250620C003800002024-03-18 11:41AM EDT380.0077.780.000.000.00-100.00%
LMT250620C003900002024-04-12 10:19AM EDT390.0089.880.000.000.00-100.00%
LMT250620C004000002024-04-10 11:52AM EDT400.0073.350.000.000.00-100.00%
LMT250620C004100002024-03-18 11:41AM EDT410.0057.470.000.000.00-200.00%
LMT250620C004200002024-03-27 11:44AM EDT420.0063.450.000.000.00-100.00%
LMT250620C004300002024-03-27 11:15AM EDT430.0056.000.000.000.00-100.00%
LMT250620C004400002024-04-15 2:36PM EDT440.0059.700.000.000.00-100.00%
LMT250620C004500002024-04-15 10:19AM EDT450.0050.400.000.000.00-200.00%
LMT250620C004600002024-04-05 3:16PM EDT460.0046.080.000.000.00-100.39%
LMT250620C004700002024-03-28 10:11AM EDT470.0036.000.000.000.00-100.78%
LMT250620C004800002024-04-05 12:16PM EDT480.0034.100.000.000.00-301.56%
LMT250620C004900002024-04-15 3:56PM EDT490.0031.650.000.000.00-2401.56%
LMT250620C005000002024-04-09 11:53AM EDT500.0024.680.000.000.00-1001.56%
LMT250620C005100002024-04-15 10:54AM EDT510.0025.000.000.000.00-101.56%
LMT250620C005200002024-04-05 2:07PM EDT520.0020.950.000.000.00-103.13%
LMT250620C005300002024-04-08 10:40AM EDT530.0017.850.000.000.00-3303.13%
LMT250620C005400002024-04-15 9:40AM EDT540.0017.650.000.000.00-103.13%
LMT250620C005500002024-04-04 2:15PM EDT550.009.800.000.000.00-403.13%
LMT250620C005600002024-04-05 12:35PM EDT560.0012.000.000.000.00-103.13%
LMT250620C005700002024-03-18 10:39AM EDT570.004.100.000.000.00-103.13%
LMT250620C005800002024-04-05 12:05PM EDT580.008.600.000.000.00-303.13%
LMT250620C006000002024-04-04 2:49PM EDT600.005.790.000.000.00-906.25%
LMT250620C006400002024-04-05 12:38PM EDT640.003.200.000.000.00-106.25%
LMT250620C006600002024-04-15 9:31AM EDT660.003.000.000.000.00-306.25%
LMT250620C006800002024-04-15 9:52AM EDT680.002.700.000.000.00-106.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT250620P002300002023-12-19 11:57AM EDT230.001.000.009.600.00-1451.44%
LMT250620P002400002024-04-05 12:09PM EDT240.001.150.000.000.00-1012.50%
LMT250620P002500002024-04-05 3:46PM EDT250.001.350.000.000.00-1012.50%
LMT250620P002600002024-03-15 12:01PM EDT260.001.650.009.600.00--143.78%
LMT250620P002700002024-02-16 2:38PM EDT270.003.200.0510.000.00-1341.93%
LMT250620P002900002024-03-19 12:30PM EDT290.002.900.000.000.00-106.25%
LMT250620P003000002024-03-26 2:40PM EDT300.002.640.000.000.00-106.25%
LMT250620P003100002024-03-14 11:49AM EDT310.004.504.405.100.00-1127.09%
LMT250620P003200002024-04-15 10:30AM EDT320.005.300.000.000.00-106.25%
LMT250620P003300002024-04-04 2:15PM EDT330.005.700.000.000.00-2606.25%
LMT250620P003400002024-03-27 3:36PM EDT340.005.000.000.000.00-206.25%
LMT250620P003500002024-04-15 9:57AM EDT350.008.000.000.000.00-206.25%
LMT250620P003600002024-04-05 2:40PM EDT360.0010.200.000.000.00-1303.13%
LMT250620P003700002024-04-04 2:44PM EDT370.0011.100.000.000.00-903.13%
LMT250620P003800002024-04-12 9:50AM EDT380.0012.000.000.000.00-103.13%
LMT250620P003900002024-04-10 10:53AM EDT390.0016.000.000.000.00-603.13%
LMT250620P004000002024-04-03 1:03PM EDT400.0015.200.000.000.00-12503.13%
LMT250620P004100002024-03-27 11:47AM EDT410.0016.010.000.000.00-201.56%
LMT250620P004200002024-03-28 9:36AM EDT420.0017.770.000.000.00-201.56%
LMT250620P004300002024-04-01 10:39AM EDT430.0022.300.000.000.00-300.78%
LMT250620P004400002024-04-09 11:31AM EDT440.0031.300.000.000.00-200.78%
LMT250620P004500002024-03-28 9:36AM EDT450.0027.970.000.000.00-200.20%
LMT250620P004600002024-03-25 9:30AM EDT460.0035.930.000.000.00-700.00%
LMT250620P004800002024-01-03 11:02AM EDT480.0043.2061.9065.400.00--625.23%
LMT250620P005300002024-02-22 1:35PM EDT530.00106.3781.0088.900.00-1018.37%
LMT250620P005700002024-02-27 11:45AM EDT570.00142.49110.00118.900.00-1013.75%