UK markets close in 1 hour 31 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.83-3.24 (-0.78%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220930C003500002022-09-21 2:47PM EDT350.0081.4760.3062.800.00--4798.61%
LMT220930C003550002022-09-23 9:40AM EDT355.0058.2055.0058.400.00-1193.77%
LMT220930C003750002022-09-20 11:20AM EDT375.0042.5034.7038.600.00--165.36%
LMT220930C003800002022-09-19 3:59PM EDT380.0036.8530.3033.300.00-4059.78%
LMT220930C003850002022-09-21 9:45AM EDT385.0046.0025.6028.500.00--154.74%
LMT220930C003950002022-09-20 11:20AM EDT395.0023.9016.3019.100.00--153.14%
LMT220930C004000002022-09-23 3:50PM EDT400.0014.3012.7014.500.00-122446.12%
LMT220930C004050002022-09-26 9:40AM EDT405.0010.009.4010.70-1.31-11.58%11842.35%
LMT220930C004075002022-09-23 3:57PM EDT407.509.287.409.200.00-2141.83%
LMT220930C004100002022-09-26 9:36AM EDT410.006.606.407.40-1.40-17.50%26739.11%
LMT220930C004125002022-09-26 9:42AM EDT412.505.005.106.40-1.58-24.01%210139.91%
LMT220930C004150002022-09-23 3:56PM EDT415.005.503.905.000.00-24416637.89%
LMT220930C004175002022-09-23 2:48PM EDT417.504.002.853.900.00-6511336.68%
LMT220930C004200002022-09-26 9:42AM EDT420.002.812.253.00-0.52-15.62%2127735.78%
LMT220930C004225002022-09-23 3:49PM EDT422.502.551.702.700.00-164137.92%
LMT220930C004250002022-09-26 9:40AM EDT425.001.551.301.75-0.46-22.89%435734.94%
LMT220930C004275002022-09-23 10:26AM EDT427.502.051.001.350.00-184635.02%
LMT220930C004300002022-09-26 9:43AM EDT430.000.850.650.95-0.35-29.17%2328334.28%
LMT220930C004325002022-09-26 9:31AM EDT432.500.350.500.80-0.90-72.00%25535.45%
LMT220930C004350002022-09-26 9:41AM EDT435.000.500.350.55-0.10-16.67%315234.84%
LMT220930C004375002022-09-23 12:52PM EDT437.500.450.000.600.00-64238.11%
LMT220930C004400002022-09-23 3:59PM EDT440.000.350.250.450.00-30230638.14%
LMT220930C004425002022-09-23 10:13AM EDT442.500.400.000.000.00-74612.50%
LMT220930C004450002022-09-23 11:47AM EDT445.000.290.000.450.00-710142.82%
LMT220930C004500002022-09-26 9:43AM EDT450.000.050.000.00-0.12-70.59%8521912.50%
LMT220930C004550002022-09-23 2:41PM EDT455.000.140.000.200.00-7719844.97%
LMT220930C004600002022-09-23 3:53PM EDT460.000.120.050.000.00-76125.00%
LMT220930C004650002022-09-23 9:44AM EDT465.000.080.000.000.00-12325.00%
LMT220930C004700002022-09-23 2:39PM EDT470.000.050.000.150.00-12354.10%
LMT220930C004750002022-09-21 2:48PM EDT475.000.350.000.000.00-51325.00%
LMT220930C004800002022-08-29 10:56AM EDT480.000.650.000.300.00-1261.04%
LMT220930C004850002022-08-17 1:40PM EDT485.001.450.000.000.00-1125.00%
LMT220930C004900002022-09-22 3:31PM EDT490.000.050.000.250.00-1366.21%
LMT220930C004950002022-08-29 11:50AM EDT495.000.100.000.000.00--125.00%
LMT220930C005000002022-08-30 10:08AM EDT500.000.020.000.000.00-1525.00%
LMT220930C005800002022-09-09 3:34PM EDT580.000.060.000.000.00-2250.00%
LMT220930C005900002022-09-08 3:02PM EDT590.000.100.000.000.00--150.00%
LMT220930C006000002022-09-21 3:09PM EDT600.000.050.000.250.00-1241127.54%
LMT220930C006100002022-09-21 3:00PM EDT610.000.050.000.000.00-4750.00%
LMT220930C006200002022-09-26 9:30AM EDT620.000.010.000.100.00-5129125.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220930P003100002022-08-31 2:57PM EDT310.000.070.000.250.00--8100.59%
LMT220930P003200002022-08-31 2:56PM EDT320.000.050.000.000.00--250.00%
LMT220930P003250002022-09-08 3:26PM EDT325.000.050.000.250.00-21285.35%
LMT220930P003300002022-09-08 3:26PM EDT330.000.100.000.000.00-1650.00%
LMT220930P003350002022-09-16 1:10PM EDT335.000.050.000.000.00--525.00%
LMT220930P003400002022-09-20 2:06PM EDT340.000.050.000.050.00-4658.59%
LMT220930P003450002022-09-19 11:27AM EDT345.000.050.000.000.00--525.00%
LMT220930P003500002022-09-14 10:36AM EDT350.000.260.000.000.00-1425.00%
LMT220930P003550002022-09-08 9:41AM EDT355.000.350.000.000.00--625.00%
LMT220930P003600002022-09-23 2:36PM EDT360.000.150.000.000.00-1425.00%
LMT220930P003650002022-09-19 11:46AM EDT365.000.250.000.000.00-62625.00%
LMT220930P003700002022-09-23 3:33PM EDT370.000.250.050.400.00-21050.73%
LMT220930P003750002022-09-26 9:30AM EDT375.000.300.100.550.00-2014348.29%
LMT220930P003800002022-09-23 3:49PM EDT380.000.470.150.650.00-287744.14%
LMT220930P003850002022-09-26 9:30AM EDT385.000.650.500.75-0.01-1.52%14923939.53%
LMT220930P003900002022-09-26 9:42AM EDT390.000.900.851.75-0.22-19.64%7518143.24%
LMT220930P003950002022-09-26 9:34AM EDT395.001.301.151.70-0.25-16.13%147035.35%
LMT220930P004000002022-09-26 9:42AM EDT400.002.302.302.70-0.43-15.75%520034.17%
LMT220930P004050002022-09-26 9:32AM EDT405.003.403.004.10-0.50-12.82%2310732.69%
LMT220930P004075002022-09-23 3:02PM EDT407.505.694.004.800.00-439830.88%
LMT220930P004100002022-09-26 9:43AM EDT410.005.705.406.40+0.20+3.64%913333.00%
LMT220930P004125002022-09-23 3:49PM EDT412.506.706.107.300.00-5314130.57%
LMT220930P004150002022-09-26 9:39AM EDT415.008.457.609.10+0.42+5.23%49732.07%
LMT220930P004175002022-09-23 2:59PM EDT417.5011.258.9010.300.00-107929.30%
LMT220930P004200002022-09-23 3:20PM EDT420.0011.2010.6011.900.00-89727.59%
LMT220930P004225002022-09-23 2:59PM EDT422.5014.8512.3014.200.00-133329.80%
LMT220930P004250002022-09-23 3:32PM EDT425.0014.9514.0016.000.00-137427.12%
LMT220930P004275002022-09-23 3:50PM EDT427.5017.3015.9018.900.00-31333.96%
LMT220930P004300002022-09-23 10:34AM EDT430.0017.7018.2020.700.00-14629.35%
LMT220930P004325002022-09-23 11:27AM EDT432.5020.7020.8022.800.00-31724.17%
LMT220930P004350002022-09-21 2:43PM EDT435.009.5022.5025.100.00-5130.00%
LMT220930P004375002022-09-21 10:15AM EDT437.5010.1024.5029.000.00--146.90%
LMT220930P004400002022-09-23 12:17PM EDT440.0030.6527.3030.100.00-1130.00%
LMT220930P004425002022-09-21 10:17AM EDT442.5013.2029.9033.000.00--738.09%
LMT220930P004450002022-09-21 9:54AM EDT445.0016.1031.8035.400.00-2437.79%
LMT220930P004500002022-09-21 2:07PM EDT450.0023.3037.3040.600.00--10046.97%
LMT220930P004550002022-09-21 2:44PM EDT455.0024.9042.0045.300.00--142.19%