UK markets close in 2 hours 59 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
456.79 +3.71 (+0.82%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240419C003900002024-04-04 12:23PM EDT390.0059.990.000.000.00-110.00%
LMT240419C003950002024-04-08 11:28AM EDT395.0059.770.000.000.00-120.00%
LMT240419C004000002024-04-10 10:28AM EDT400.0046.200.000.000.00-560.00%
LMT240419C004050002024-02-29 3:03PM EDT405.0029.4049.1055.700.00-24110.08%
LMT240419C004100002024-04-10 9:46AM EDT410.0036.300.000.000.00-3110.00%
LMT240419C004150002024-04-12 12:17PM EDT415.0039.020.000.000.00-41550.00%
LMT240419C004200002024-04-12 1:36PM EDT420.0033.000.000.000.00-1280.00%
LMT240419C004250002024-04-12 10:48AM EDT425.0031.600.000.000.00-12450.00%
LMT240419C004275002024-04-10 3:42PM EDT427.5025.600.000.000.00-110.00%
LMT240419C004300002024-04-15 12:45PM EDT430.0023.690.000.000.00-38560.00%
LMT240419C004325002024-04-15 3:39PM EDT432.5022.100.000.000.00-7100.00%
LMT240419C004350002024-04-12 2:50PM EDT435.0018.200.000.000.00-43970.00%
LMT240419C004375002024-04-12 11:42AM EDT437.5017.600.000.000.00-8380.00%
LMT240419C004400002024-04-15 3:19PM EDT440.0015.550.000.000.00-191,1460.00%
LMT240419C004425002024-04-15 2:36PM EDT442.5014.250.000.000.00-1420.00%
LMT240419C004450002024-04-15 2:49PM EDT445.0010.400.000.000.00-724820.00%
LMT240419C004475002024-04-15 9:35AM EDT447.5011.000.000.000.00-12130.00%
LMT240419C004500002024-04-15 3:58PM EDT450.006.800.000.000.00-3243,5580.00%
LMT240419C004550002024-04-15 3:59PM EDT455.004.100.000.000.00-1,0891,0960.78%
LMT240419C004600002024-04-15 3:59PM EDT460.002.530.000.000.00-2,5821,4753.13%
LMT240419C004650002024-04-15 3:59PM EDT465.001.520.000.000.00-1,1841,2136.25%
LMT240419C004700002024-04-15 3:59PM EDT470.001.000.000.000.00-1,2311,0986.25%
LMT240419C004750002024-04-15 3:56PM EDT475.000.700.000.000.00-9742012.50%
LMT240419C004800002024-04-15 3:57PM EDT480.000.500.000.000.00-29834412.50%
LMT240419C004850002024-04-15 3:59PM EDT485.000.410.000.000.00-21650812.50%
LMT240419C004900002024-04-15 3:59PM EDT490.000.290.000.000.00-414812.50%
LMT240419C004950002024-04-15 3:17PM EDT495.000.280.000.000.00-1712712.50%
LMT240419C005000002024-04-15 3:47PM EDT500.000.220.000.000.00-23736125.00%
LMT240419C005050002024-04-15 3:14PM EDT505.000.200.000.000.00-415525.00%
LMT240419C005100002024-04-15 3:56PM EDT510.000.150.000.000.00-1325.00%
LMT240419C005150002024-04-15 2:23PM EDT515.000.070.000.000.00-294225.00%
LMT240419C005200002024-04-15 2:51PM EDT520.000.200.000.000.00-133125.00%
LMT240419C005250002024-04-15 2:28PM EDT525.000.050.000.000.00-4725.00%
LMT240419C005300002024-04-15 3:19PM EDT530.000.150.000.000.00-282825.00%
LMT240419C005350002024-04-15 3:42PM EDT535.000.130.000.000.00-465025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240419P003250002024-04-15 9:37AM EDT325.000.050.000.000.00-3450.00%
LMT240419P003300002024-03-14 10:06AM EDT330.000.050.000.400.00-11132.03%
LMT240419P003400002024-02-23 4:17PM EDT340.000.280.000.050.00-101096.09%
LMT240419P003500002024-03-19 10:20AM EDT350.000.050.000.000.00-1550.00%
LMT240419P003550002024-04-15 11:14AM EDT355.000.030.000.000.00-1350.00%
LMT240419P003650002024-04-12 3:27PM EDT365.000.040.000.000.00-53250.00%
LMT240419P003700002024-04-05 1:22PM EDT370.000.030.000.000.00-2950.00%
LMT240419P003750002024-04-12 3:53PM EDT375.000.050.000.000.00-114650.00%
LMT240419P003800002024-04-02 2:20PM EDT380.000.100.000.000.00-21025.00%
LMT240419P003850002024-04-08 1:00PM EDT385.000.040.000.000.00-41725.00%
LMT240419P003900002024-04-09 1:47PM EDT390.000.050.000.000.00-125425.00%
LMT240419P003925002024-04-11 3:11PM EDT392.500.050.000.000.00--1025.00%
LMT240419P003950002024-04-11 3:05PM EDT395.000.050.000.000.00-154725.00%
LMT240419P004000002024-04-15 9:35AM EDT400.000.050.000.000.00-16525.00%
LMT240419P004050002024-04-15 1:40PM EDT405.000.050.000.000.00-47325.00%
LMT240419P004100002024-04-15 3:41PM EDT410.000.050.000.000.00-3910225.00%
LMT240419P004150002024-04-15 11:33AM EDT415.000.050.000.000.00-2220112.50%
LMT240419P004175002024-04-15 3:06PM EDT417.500.100.000.000.00-5912.50%
LMT240419P004200002024-04-15 3:20PM EDT420.000.150.000.000.00-526412.50%
LMT240419P004225002024-04-15 2:49PM EDT422.500.150.000.000.00-35412.50%
LMT240419P004250002024-04-15 3:22PM EDT425.000.210.000.000.00-1064912.50%
LMT240419P004275002024-04-15 2:43PM EDT427.500.250.000.000.00-14412.50%
LMT240419P004300002024-04-15 3:57PM EDT430.000.250.000.000.00-5472612.50%
LMT240419P004325002024-04-15 3:23PM EDT432.500.340.000.000.00-115012.50%
LMT240419P004350002024-04-15 3:13PM EDT435.000.440.000.000.00-165836.25%
LMT240419P004375002024-04-15 10:37AM EDT437.500.480.000.000.00-44756.25%
LMT240419P004400002024-04-15 3:48PM EDT440.000.820.000.000.00-2,0671,8346.25%
LMT240419P004425002024-04-15 3:56PM EDT442.501.000.000.000.00-893766.25%
LMT240419P004450002024-04-15 3:58PM EDT445.001.570.000.000.00-1,3181,5263.13%
LMT240419P004475002024-04-15 3:59PM EDT447.502.300.000.000.00-1043093.13%
LMT240419P004500002024-04-15 3:57PM EDT450.003.040.000.000.00-1452871.56%
LMT240419P004550002024-04-15 3:58PM EDT455.005.400.000.000.00-1202490.00%
LMT240419P004600002024-04-15 3:45PM EDT460.008.700.000.000.00-27520.00%
LMT240419P004650002024-03-28 2:31PM EDT465.0011.300.000.000.00-440.00%
LMT240419P004700002024-04-08 12:50PM EDT470.0016.500.000.000.00-100.00%
LMT240419P004950002024-04-12 11:27AM EDT495.0039.850.000.000.00-110.00%
LMT240419P005000002024-04-12 11:27AM EDT500.0044.750.000.000.00-110.00%