LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT190726C003200002019-06-17 12:11AM EDT320.0026.4037.9039.200.00--276.03%
LMT190726C003225002019-06-17 12:11AM EDT322.5024.4035.5037.000.00--274.56%
LMT190726C003300002019-07-19 3:31PM EDT330.0027.800.000.000.00-200.00%
LMT190726C003375002019-07-19 10:39AM EDT337.5019.600.000.000.00-600.00%
LMT190726C003400002019-07-19 3:05PM EDT340.0019.400.000.000.00-600.00%
LMT190726C003425002019-07-19 11:17AM EDT342.5015.900.000.000.00-1100.00%
LMT190726C003450002019-07-19 3:41PM EDT345.0013.800.000.000.00-2200.00%
LMT190726C003475002019-07-19 3:40PM EDT347.5011.700.000.000.00-3600.00%
LMT190726C003500002019-07-19 3:37PM EDT350.009.860.000.000.00-2500.00%
LMT190726C003525002019-07-19 3:48PM EDT352.508.250.000.000.00-4200.00%
LMT190726C003550002019-07-19 3:59PM EDT355.006.420.000.000.00-5800.00%
LMT190726C003575002019-07-19 3:59PM EDT357.505.120.000.000.00-15300.39%
LMT190726C003600002019-07-19 3:55PM EDT360.004.200.000.000.00-18901.56%
LMT190726C003625002019-07-19 3:59PM EDT362.502.990.000.000.00-11003.13%
LMT190726C003650002019-07-19 3:59PM EDT365.002.130.000.000.00-7906.25%
LMT190726C003675002019-07-19 3:59PM EDT367.501.450.000.000.00-7106.25%
LMT190726C003700002019-07-19 3:59PM EDT370.001.030.000.000.00-7706.25%
LMT190726C003725002019-07-19 3:45PM EDT372.500.740.000.000.00-3906.25%
LMT190726C003750002019-07-19 3:19PM EDT375.000.470.000.000.00-22012.50%
LMT190726C003775002019-07-19 12:22PM EDT377.500.370.000.000.00-28012.50%
LMT190726C003800002019-07-19 3:56PM EDT380.000.210.000.000.00-13012.50%
LMT190726C003825002019-07-19 3:51PM EDT382.500.150.000.000.00-10012.50%
LMT190726C003850002019-07-16 1:39PM EDT385.000.160.000.000.00-1012.50%
LMT190726C003875002019-07-17 1:40PM EDT387.500.100.000.000.00-5012.50%
LMT190726C003900002019-07-16 3:26PM EDT390.000.270.000.000.00-1012.50%
LMT190726C003925002019-07-11 2:53PM EDT392.500.300.000.000.00--012.50%
LMT190726C003950002019-07-16 3:47PM EDT395.000.050.000.000.00-1025.00%
LMT190726C004000002019-07-10 10:12AM EDT400.000.200.000.000.00-2025.00%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT190726P002900002019-06-19 9:50AM EDT290.000.300.000.150.00--173.83%
LMT190726P002950002019-06-25 9:44AM EDT295.000.050.000.000.00-4025.00%
LMT190726P003000002019-06-24 2:32PM EDT300.000.350.000.000.00--025.00%
LMT190726P003050002019-06-17 12:11AM EDT305.000.700.400.000.00-2266.21%
LMT190726P003100002019-07-08 9:55AM EDT310.000.150.000.000.00-21025.00%
LMT190726P003150002019-07-08 9:49AM EDT315.000.200.000.000.00-1025.00%
LMT190726P003175002019-06-25 2:40PM EDT317.500.860.000.000.00--025.00%
LMT190726P003200002019-07-03 10:12AM EDT320.000.330.000.000.00-2025.00%
LMT190726P003225002019-07-18 1:18PM EDT322.500.200.000.000.00-20025.00%
LMT190726P003250002019-07-19 2:15PM EDT325.000.200.000.000.00-67012.50%
LMT190726P003275002019-07-19 3:59PM EDT327.500.260.000.000.00-10012.50%
LMT190726P003300002019-07-19 9:39AM EDT330.000.330.000.000.00-1012.50%
LMT190726P003325002019-07-19 1:10PM EDT332.500.370.000.000.00-3012.50%
LMT190726P003350002019-07-19 1:56PM EDT335.000.500.000.000.00-12012.50%
LMT190726P003375002019-07-19 2:47PM EDT337.500.590.000.000.00-11012.50%
LMT190726P003400002019-07-19 3:56PM EDT340.000.900.000.000.00-13012.50%
LMT190726P003425002019-07-19 3:21PM EDT342.501.280.000.000.00-2206.25%
LMT190726P003450002019-07-19 1:28PM EDT345.001.250.000.000.00-1606.25%
LMT190726P003475002019-07-19 3:23PM EDT347.502.150.000.000.00-2806.25%
LMT190726P003500002019-07-19 3:59PM EDT350.002.640.000.000.00-4503.13%
LMT190726P003525002019-07-19 3:59PM EDT352.503.320.000.000.00-4303.13%
LMT190726P003550002019-07-19 3:59PM EDT355.004.300.000.000.00-8301.56%
LMT190726P003575002019-07-19 3:57PM EDT357.505.100.000.000.00-7100.00%
LMT190726P003600002019-07-19 3:59PM EDT360.006.700.000.000.00-2600.00%
LMT190726P003625002019-07-19 3:32PM EDT362.508.100.000.000.00-900.00%
LMT190726P003650002019-07-19 3:45PM EDT365.009.300.000.000.00-3100.00%
LMT190726P003675002019-07-19 3:54PM EDT367.5011.200.000.000.00-2500.00%
LMT190726P003700002019-07-19 3:15PM EDT370.0013.500.000.000.00-600.00%
LMT190726P003725002019-07-19 11:02AM EDT372.5015.900.000.000.00-1200.00%
LMT190726P003750002019-07-18 10:21AM EDT375.0018.300.000.000.00-700.00%
LMT190726P003775002019-07-18 9:44AM EDT377.5020.300.000.000.00-200.00%
LMT190726P003800002019-07-18 9:53AM EDT380.0023.000.000.000.00-2000.00%
LMT190726P003825002019-07-19 1:38PM EDT382.5023.820.000.000.00-100.00%
LMT190726P003850002019-07-16 9:46AM EDT385.0022.600.000.000.00-300.00%
LMT190726P003875002019-07-11 10:20AM EDT387.5018.600.000.000.00-200.00%
LMT190726P003900002019-07-10 10:03AM EDT390.0018.800.000.000.00--00.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes