UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.60-0.21 (-0.05%)
At close: 04:04PM EST
459.61 +0.01 (+0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317C003200002022-08-05 1:46PM EST320.00110.95113.60115.000.00--10.00%
LMT230317C003500002022-07-19 9:51AM EST350.0056.5087.6089.000.00--300.00%
LMT230317C003600002022-07-20 12:35PM EST360.0057.6079.6080.900.00--10.00%
LMT230317C003650002022-07-20 1:32PM EST365.0053.2075.6077.000.00--60.00%
LMT230317C003800002022-08-03 12:27PM EST380.0065.7063.6065.700.00--50.00%
LMT230317C003950002022-07-26 12:09PM EST395.0038.0053.3055.000.00--30.00%
LMT230317C004000002022-08-10 10:26AM EST400.0054.1350.2051.80+20.53+61.10%340.00%
LMT230317C004050002022-07-29 10:34AM EST405.0037.0746.7048.600.00--30.00%
LMT230317C004100002022-08-08 10:44AM EST410.0042.7643.7045.300.00--40.00%
LMT230317C004150002022-07-28 9:45AM EST415.0027.6741.2042.200.00--320.00%
LMT230317C004200002022-08-08 2:39PM EST420.0036.2038.4039.300.00-1120.00%
LMT230317C004250002022-08-03 1:45PM EST425.0037.9835.2036.700.00-51519.44%
LMT230317C004300002022-08-05 8:35AM EST430.0033.4433.1034.000.00-5722.84%
LMT230317C004350002022-08-11 10:20AM EST435.0032.7530.4031.40-0.70-2.09%1725.07%
LMT230317C004400002022-08-10 2:50PM EST440.0029.9028.0029.00-0.80-2.61%10426.87%
LMT230317C004450002022-08-10 12:39PM EST445.0027.4026.0026.70-1.60-5.52%262528.27%
LMT230317C004500002022-08-02 12:55PM EST450.0027.1023.8024.600.00-75229.53%
LMT230317C004600002022-08-10 11:13AM EST460.0021.0020.2020.70+1.90+9.95%5631.43%
LMT230317C004650002022-07-28 2:49PM EST465.0011.4018.4018.900.00--232.15%
LMT230317C004700002022-07-22 11:36AM EST470.009.6616.6017.200.00--432.75%
LMT230317C004750002022-07-26 2:00PM EST475.008.3015.2015.700.00--2333.40%
LMT230317C004800002022-08-10 10:52AM EST480.0014.6513.6014.30+1.25+9.33%1933.98%
LMT230317C004850002022-08-03 9:14AM EST485.0012.3012.4012.900.00-3334.34%
LMT230317C004900002022-08-10 11:36AM EST490.0012.0011.1011.70+1.05+9.59%1234.81%
LMT230317C004950002022-08-10 9:24AM EST495.0011.2010.2010.60+1.00+9.80%2635.24%
LMT230317C005000002022-08-10 9:24AM EST500.0010.109.209.50+1.50+17.44%61635.48%
LMT230317C005050002022-08-10 9:24AM EST505.009.108.208.60+1.30+16.67%2635.90%
LMT230317C005100002022-08-02 9:15AM EST510.008.407.107.800.00-1136.33%
LMT230317C005150002022-08-04 1:23PM EST515.008.096.607.000.00--1036.60%
LMT230317C005200002022-07-15 1:29PM EST520.004.075.706.300.00--1536.91%
LMT230317C005250002022-08-03 12:37PM EST525.006.095.305.600.00--137.06%
LMT230317C005300002022-08-10 2:30PM EST530.005.404.705.00-0.10-1.82%1437.27%
LMT230317C005450002022-08-02 11:28AM EST545.004.503.303.600.00-1138.06%
LMT230317C005500002022-08-05 9:16AM EST550.003.252.853.200.00--138.23%
LMT230317C005600002022-08-08 12:16PM EST560.002.552.352.550.00--238.65%
LMT230317C005650002022-08-08 9:08AM EST565.002.392.052.300.00--138.97%
LMT230317C005700002022-08-08 12:49PM EST570.002.101.852.100.00-1639.37%
LMT230317C006000002022-08-05 9:16AM EST600.000.950.901.650.00--144.04%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230317P002000002022-08-11 9:28AM EST200.000.600.401.15-0.84-58.33%225109.47%
LMT230317P002100002022-07-20 11:03AM EST210.001.620.551.350.00--1106.84%
LMT230317P002300002022-07-20 9:01AM EST230.002.310.901.900.00--25101.86%
LMT230317P002400002022-08-08 9:20AM EST240.001.701.102.150.00--1198.83%
LMT230317P002500002022-08-10 9:18AM EST250.002.001.352.50-1.20-37.50%1396.31%
LMT230317P002600002022-07-15 2:31PM EST260.003.701.652.900.00--293.91%
LMT230317P002700002022-07-19 12:40PM EST270.005.002.003.300.00--191.36%
LMT230317P002800002022-07-22 10:14AM EST280.004.902.803.300.00--1088.70%
LMT230317P002850002022-07-19 11:02AM EST285.006.803.303.500.00--188.16%
LMT230317P003000002022-08-03 9:15AM EST300.005.004.304.600.00-13085.68%
LMT230317P003050002022-08-11 10:12AM EST305.004.584.605.20+4.58-1085.07%
LMT230317P003100002022-08-09 2:59PM EST310.005.505.105.400.00-23583.90%
LMT230317P003150002022-07-15 9:12AM EST315.0010.005.605.800.00--283.06%
LMT230317P003300002022-08-11 8:52AM EST330.007.307.107.60-0.50-6.41%102180.91%
LMT230317P003500002022-08-11 1:11PM EST350.0010.0510.0010.70+10.05-1078.77%
LMT230317P003600002022-08-11 12:16PM EST360.0011.5011.8012.20-5.90-33.91%3277.32%
LMT230317P003650002022-08-11 11:12AM EST365.0012.4012.7013.30+12.40-1076.84%
LMT230317P003700002022-08-05 2:51PM EST370.0014.8013.8014.300.00--576.34%
LMT230317P003800002022-07-18 9:53AM EST380.0028.1016.0017.100.00--575.80%
LMT230317P003900002022-07-18 2:05PM EST390.0034.6018.5020.200.00--575.28%
LMT230317P003950002022-07-25 9:11AM EST395.0032.8020.3021.700.00--3675.29%
LMT230317P004000002022-07-22 9:29AM EST400.0033.2021.7022.900.00--274.49%
LMT230317P004050002022-08-02 2:44PM EST405.0023.9423.5025.200.00-1174.93%
LMT230317P004100002022-08-03 9:17AM EST410.0028.8025.4027.000.00-2274.85%
LMT230317P004150002022-08-09 12:29PM EST415.0028.8027.7028.200.00-5474.45%
LMT230317P004200002022-08-02 2:44PM EST420.0029.7429.7031.400.00-1175.35%
LMT230317P004300002022-08-02 1:20PM EST430.0033.8534.3035.300.00-22075.10%
LMT230317P004350002022-07-25 12:49PM EST435.0054.0036.6037.400.00--674.90%
LMT230317P004400002022-08-10 2:50PM EST440.0037.6039.3040.50-2.20-5.53%-375.67%
LMT230317P004650002022-08-05 9:17AM EST465.0058.9054.1054.900.00--177.65%
LMT230317P004900002022-08-02 11:42AM EST490.0072.7071.4073.600.00-1181.85%