UK markets open in 4 hours 7 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
459.14-0.94 (-0.20%)
At close: 04:00PM EDT
457.01 -2.13 (-0.46%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT260116C002100002024-04-12 11:36AM EDT210.00247.55247.00256.000.00-1143.52%
LMT260116C002500002024-04-15 9:37AM EDT250.00212.00209.00219.000.00-1738.97%
LMT260116C002600002024-01-25 2:54PM EDT260.00176.33171.00181.000.00-110.00%
LMT260116C002800002024-03-28 10:19AM EDT280.00180.58183.10192.000.00-1436.05%
LMT260116C003000002024-04-17 3:15PM EDT300.00165.26166.00175.000.00-11134.73%
LMT260116C003200002024-01-23 4:02PM EDT320.00130.80121.40129.600.00-470.00%
LMT260116C003400002024-03-04 12:51PM EDT340.00114.00124.00129.700.00-2923.38%
LMT260116C003500002024-04-03 1:10PM EDT350.00118.45126.50134.000.00-3931.20%
LMT260116C003600002024-04-19 1:38PM EDT360.00126.82119.60125.700.00-51530.25%
LMT260116C003700002024-04-16 11:47AM EDT370.00113.54112.20118.000.00-41229.58%
LMT260116C003800002024-04-19 11:35AM EDT380.00111.46103.90111.000.00-2629.20%
LMT260116C003900002024-03-18 11:24AM EDT390.0078.6096.00103.000.00-1928.22%
LMT260116C004000002024-03-27 1:35PM EDT400.0085.0091.2095.500.00-96427.42%
LMT260116C004100002024-04-24 2:29PM EDT410.0088.0084.1088.80+7.20+8.91%4926.94%
LMT260116C004200002024-04-18 2:52PM EDT420.0078.5078.5081.600.00-14026.13%
LMT260116C004300002024-04-24 1:41PM EDT430.0074.0072.0075.20-4.00-5.13%1011325.61%
LMT260116C004400002024-04-19 10:19AM EDT440.0072.0066.2069.700.00-13225.38%
LMT260116C004500002024-04-23 9:51AM EDT450.0068.4060.3063.700.00-13524.83%
LMT260116C004600002024-04-23 3:18PM EDT460.0056.0052.7057.90-3.50-5.88%14124.27%
LMT260116C004700002024-04-24 10:14AM EDT470.0050.0047.8052.90-9.45-15.90%14623.94%
LMT260116C004800002024-04-23 2:56PM EDT480.0048.0045.9048.100.00-74523.59%
LMT260116C004900002024-04-04 3:16PM EDT490.0037.9041.4043.700.00-32123.30%
LMT260116C005000002024-04-23 9:39AM EDT500.0047.0037.6043.000.00-215824.45%
LMT260116C005100002024-04-22 11:16AM EDT510.0039.0033.8038.800.00-17324.04%
LMT260116C005200002024-04-17 12:43PM EDT520.0031.1630.3031.900.00-62422.38%
LMT260116C005300002024-04-10 9:41AM EDT530.0024.1626.9032.000.00-22823.62%
LMT260116C005400002024-04-23 2:02PM EDT540.0025.5023.9029.500.00-41423.66%
LMT260116C005500002024-04-16 3:39PM EDT550.0025.2321.3026.200.00-33923.25%
LMT260116C005600002024-04-16 12:20PM EDT560.0021.1018.9023.500.00-13923.01%
LMT260116C005700002024-03-27 9:30AM EDT570.0010.2016.7019.100.00-2721.84%
LMT260116C005800002024-03-28 3:45PM EDT580.0010.6711.8019.500.00-52122.95%
LMT260116C006000002024-04-19 10:28AM EDT600.0014.5011.2012.700.00-14320.96%
LMT260116C006200002024-04-09 11:10AM EDT620.007.806.1012.300.00-85122.24%
LMT260116C006400002024-04-19 11:25AM EDT640.008.805.0010.300.00-13222.38%
LMT260116C006600002024-03-27 10:30AM EDT660.002.354.008.400.00-12822.34%
LMT260116C006800002024-04-23 12:03PM EDT680.005.103.506.000.00-43821.58%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT260116P002100002024-04-23 10:49AM EDT210.000.750.752.400.00-16634.53%
LMT260116P002200002024-03-06 1:56PM EDT220.001.700.604.000.00-1536.36%
LMT260116P002300002024-04-18 11:19AM EDT230.001.650.654.500.00-52435.39%
LMT260116P002400002024-02-08 3:42PM EDT240.003.030.004.900.00-44734.20%
LMT260116P002500002024-04-22 10:44AM EDT250.003.501.005.300.00-22933.00%
LMT260116P002600002024-04-24 10:15AM EDT260.003.501.204.50+1.09+45.23%33330.00%
LMT260116P002700002024-02-27 1:01PM EDT270.005.701.705.300.00-12029.50%
LMT260116P002800002024-04-01 11:33AM EDT280.003.601.806.800.00-21429.74%
LMT260116P002900002024-03-01 3:38PM EDT290.006.202.656.300.00-13427.46%
LMT260116P003000002024-04-22 2:23PM EDT300.005.304.905.900.00-29925.39%
LMT260116P003100002024-04-04 1:19PM EDT310.005.805.706.800.00-21624.81%
LMT260116P003200002024-04-02 11:17AM EDT320.006.906.607.70+0.70+11.29%11524.14%
LMT260116P003300002024-04-23 3:12PM EDT330.008.307.608.700.00-34523.49%
LMT260116P003400002024-04-12 9:32AM EDT340.0010.508.809.900.00-11322.90%
LMT260116P003500002024-04-19 12:45PM EDT350.0011.6010.1011.400.00-111722.45%
LMT260116P003600002024-04-11 3:00PM EDT360.0013.9011.5012.900.00-173421.88%
LMT260116P003700002024-04-23 9:36AM EDT370.0012.0911.4015.000.00-53821.59%
LMT260116P003800002024-04-23 9:39AM EDT380.0013.4515.1017.000.00-55721.11%
LMT260116P003900002024-04-22 10:44AM EDT390.0018.1015.1019.100.00-41420.56%
LMT260116P004000002024-04-22 3:35PM EDT400.0020.6019.5021.000.00-718419.81%
LMT260116P004100002024-04-15 1:45PM EDT410.0026.5519.6027.800.00-2921.35%
LMT260116P004200002024-04-23 11:03AM EDT420.0025.2024.0027.400.00-25619.25%
LMT260116P004300002024-04-11 2:13PM EDT430.0032.7028.0030.400.00-15518.67%
LMT260116P004400002024-04-22 9:34AM EDT440.0032.8231.7037.900.00-36119.93%
LMT260116P004500002024-02-23 12:01PM EDT450.0046.7033.0043.000.00-82519.95%
LMT260116P004600002024-01-24 3:22PM EDT460.0052.6048.9056.000.00-21923.14%
LMT260116P004700002024-04-12 12:30PM EDT470.0050.0043.8047.000.00-3317.01%
LMT260116P004800002024-04-22 1:06PM EDT480.0048.9048.7051.700.00-2516.45%
LMT260116P004900002023-09-15 9:33AM EDT490.0074.0968.8073.500.00--122.89%
LMT260116P005000002023-12-28 12:19PM EDT500.0066.3676.1080.800.00--123.20%
LMT260116P005500002024-02-22 1:35PM EDT550.00126.22100.00109.000.00-1019.50%
LMT260116P005800002024-03-01 10:38AM EDT580.00154.02120.10129.800.00-2017.15%