UK Markets close in 7 hrs 6 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.48+7.63 (+2.06%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C002800002020-11-06 12:40PM EST280.0081.080.000.000.00-100.00%
LMT201127C002900002020-11-05 11:56AM EST290.0082.000.000.000.00--00.00%
LMT201127C003000002020-10-29 9:30AM EST300.0049.900.000.000.00-100.00%
LMT201127C003400002020-10-29 12:03PM EST340.0019.300.000.000.00--00.00%
LMT201127C003450002020-11-02 10:05AM EST345.0019.800.000.000.00-100.00%
LMT201127C003500002020-11-03 2:39PM EST350.0021.320.000.000.00-200.00%
LMT201127C003525002020-11-10 2:16PM EST352.5020.750.000.000.00-1500.00%
LMT201127C003550002020-11-05 3:02PM EST355.0017.880.000.000.00-1500.00%
LMT201127C003575002020-10-30 2:53PM EST357.508.000.000.000.00-100.00%
LMT201127C003600002020-11-09 2:03PM EST360.0014.800.000.000.00-500.00%
LMT201127C003625002020-11-04 2:42PM EST362.5022.600.000.000.00--00.00%
LMT201127C003650002020-11-10 10:10AM EST365.0013.000.000.000.00-500.00%
LMT201127C003675002020-11-10 2:43PM EST367.5010.500.000.000.00-200.00%
LMT201127C003700002020-11-10 11:55AM EST370.007.670.000.000.00-1000.00%
LMT201127C003725002020-11-10 11:55AM EST372.506.470.000.000.00-1000.00%
LMT201127C003750002020-11-09 2:56PM EST375.005.000.000.000.00-400.00%
LMT201127C003775002020-11-05 1:59PM EST377.505.500.000.000.00--00.00%
LMT201127C003800002020-11-09 1:08PM EST380.004.500.000.000.00-101.56%
LMT201127C003850002020-11-06 11:32AM EST385.002.450.000.000.00-2206.25%
LMT201127C003900002020-11-05 1:26PM EST390.003.350.000.000.00-106.25%
LMT201127C003950002020-11-10 3:13PM EST395.009.570.000.000.00-7012.50%
LMT201127C004000002020-11-02 1:36PM EST400.001.000.000.000.00-6012.50%
LMT201127C004050002020-11-04 10:34AM EST405.001.890.000.000.00--012.50%
LMT201127C004100002020-11-04 1:01PM EST410.000.950.000.000.00-100025.00%
LMT201127C004150002020-10-20 11:04AM EST415.007.000.000.000.00--025.00%
LMT201127C004200002020-10-20 8:50AM EST420.003.000.000.000.00--025.00%
LMT201127C004300002020-10-18 11:09PM EST430.004.730.000.000.00--025.00%
LMT201127C004400002020-10-28 9:04AM EST440.000.050.000.000.00-1025.00%
LMT201127C004450002020-10-19 9:22AM EST445.000.460.000.000.00--050.00%
LMT201127C004500002020-10-18 11:09PM EST450.002.100.000.000.00--050.00%
LMT201127C004650002020-10-16 12:10PM EST465.000.400.000.000.00-2050.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P001900002020-11-04 10:17AM EST190.000.710.000.000.00--050.00%
LMT201127P001950002020-11-04 11:16AM EST195.001.200.000.000.00--050.00%
LMT201127P002000002020-11-10 11:41AM EST200.003.260.000.000.00-9050.00%
LMT201127P002200002020-10-28 10:16AM EST220.001.190.000.000.00-1050.00%
LMT201127P002300002020-11-04 10:14AM EST230.001.130.000.000.00--050.00%
LMT201127P002400002020-10-23 10:15AM EST240.002.310.000.000.00-4050.00%
LMT201127P002600002020-11-04 10:17AM EST260.002.320.000.000.00--050.00%
LMT201127P002650002020-11-04 11:16AM EST265.003.820.000.000.00--050.00%
LMT201127P002700002020-11-10 11:41AM EST270.009.840.000.000.00-3050.00%
LMT201127P002750002020-10-09 10:09AM EST275.001.350.003.300.00-11224.95%
LMT201127P002850002020-11-03 10:02AM EST285.001.410.000.000.00-1050.00%
LMT201127P002900002020-10-20 8:52AM EST290.001.950.000.000.00--050.00%
LMT201127P002950002020-10-20 1:32PM EST295.001.050.000.000.00-2050.00%
LMT201127P003000002020-11-04 10:14AM EST300.000.760.000.000.00-7050.00%
LMT201127P003050002020-11-05 10:50AM EST305.000.050.000.000.00-1050.00%
LMT201127P003100002020-11-10 11:41AM EST310.001.250.000.000.00-5050.00%
LMT201127P003150002020-11-05 11:25AM EST315.001.000.000.000.00-1050.00%
LMT201127P003200002020-11-06 9:46AM EST320.002.000.000.000.00-2050.00%
LMT201127P003250002020-11-09 3:01PM EST325.000.600.000.000.00-3025.00%
LMT201127P003300002020-11-03 9:57AM EST330.004.000.000.000.00-52025.00%
LMT201127P003325002020-11-05 3:38PM EST332.502.600.000.000.00-2025.00%
LMT201127P003350002020-10-30 2:17PM EST335.008.050.000.000.00-4025.00%
LMT201127P003400002020-11-10 1:14PM EST340.005.870.000.000.00-23025.00%
LMT201127P003425002020-11-10 1:14PM EST342.506.120.000.000.00-23025.00%
LMT201127P003450002020-11-06 3:30PM EST345.004.250.000.000.00-1025.00%
LMT201127P003475002020-10-30 12:17PM EST347.5012.190.000.000.00-1025.00%
LMT201127P003500002020-11-10 10:47AM EST350.004.900.000.000.00-5025.00%
LMT201127P003525002020-11-06 2:39PM EST352.507.410.000.000.00-10012.50%
LMT201127P003550002020-11-04 3:56PM EST355.003.170.000.000.00-1012.50%
LMT201127P003600002020-11-09 1:17PM EST360.004.500.000.000.00-2012.50%
LMT201127P003625002020-11-03 3:30PM EST362.5011.500.000.000.00--012.50%
LMT201127P003650002020-11-09 3:06PM EST365.007.900.000.000.00-9012.50%
LMT201127P003675002020-11-03 2:33PM EST367.509.000.000.000.00-1006.25%
LMT201127P003700002020-11-10 11:56AM EST370.0010.120.000.000.00-806.25%
LMT201127P003750002020-11-03 3:41PM EST375.0016.900.000.000.00--03.13%
LMT201127P003775002020-11-06 9:36AM EST377.5019.740.000.000.00-100.78%
LMT201127P003800002020-10-19 3:10PM EST380.0012.400.000.000.00--00.00%
LMT201127P003850002020-11-06 9:36AM EST385.0013.500.000.000.00-100.00%
LMT201127P003900002020-10-18 11:09PM EST390.0015.900.000.000.00--00.00%
LMT201127P003950002020-10-28 10:24AM EST395.0038.550.000.000.00-800.00%