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
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT201127C00280000 | 2020-11-06 12:40PM EST | 280.00 | 81.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT201127C00290000 | 2020-11-05 11:56AM EST | 290.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127C00300000 | 2020-10-29 9:30AM EST | 300.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT201127C00340000 | 2020-10-29 12:03PM EST | 340.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127C00345000 | 2020-11-02 10:05AM EST | 345.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT201127C00350000 | 2020-11-03 2:39PM EST | 350.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT201127C00352500 | 2020-11-10 2:16PM EST | 352.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT201127C00355000 | 2020-11-05 3:02PM EST | 355.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT201127C00357500 | 2020-10-30 2:53PM EST | 357.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT201127C00360000 | 2020-11-09 2:03PM EST | 360.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT201127C00362500 | 2020-11-04 2:42PM EST | 362.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127C00365000 | 2020-11-10 10:10AM EST | 365.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT201127C00367500 | 2020-11-10 2:43PM EST | 367.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT201127C00370000 | 2020-11-10 11:55AM EST | 370.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT201127C00372500 | 2020-11-10 11:55AM EST | 372.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT201127C00375000 | 2020-11-09 2:56PM EST | 375.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT201127C00377500 | 2020-11-05 1:59PM EST | 377.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127C00380000 | 2020-11-09 1:08PM EST | 380.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT201127C00385000 | 2020-11-06 11:32AM EST | 385.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LMT201127C00390000 | 2020-11-05 1:26PM EST | 390.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT201127C00395000 | 2020-11-10 3:13PM EST | 395.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT201127C00400000 | 2020-11-02 1:36PM EST | 400.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT201127C00405000 | 2020-11-04 10:34AM EST | 405.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT201127C00410000 | 2020-11-04 1:01PM EST | 410.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LMT201127C00415000 | 2020-10-20 11:04AM EST | 415.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT201127C00420000 | 2020-10-20 8:50AM EST | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT201127C00430000 | 2020-10-18 11:09PM EST | 430.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT201127C00440000 | 2020-10-28 9:04AM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT201127C00445000 | 2020-10-19 9:22AM EST | 445.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127C00450000 | 2020-10-18 11:09PM EST | 450.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127C00465000 | 2020-10-16 12:10PM EST | 465.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT201127P00190000 | 2020-11-04 10:17AM EST | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00195000 | 2020-11-04 11:16AM EST | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00200000 | 2020-11-10 11:41AM EST | 200.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LMT201127P00220000 | 2020-10-28 10:16AM EST | 220.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT201127P00230000 | 2020-11-04 10:14AM EST | 230.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00240000 | 2020-10-23 10:15AM EST | 240.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT201127P00260000 | 2020-11-04 10:17AM EST | 260.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00265000 | 2020-11-04 11:16AM EST | 265.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00270000 | 2020-11-10 11:41AM EST | 270.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT201127P00275000 | 2020-10-09 10:09AM EST | 275.00 | 1.35 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 224.95% |
| LMT201127P00285000 | 2020-11-03 10:02AM EST | 285.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT201127P00290000 | 2020-10-20 8:52AM EST | 290.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT201127P00295000 | 2020-10-20 1:32PM EST | 295.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT201127P00300000 | 2020-11-04 10:14AM EST | 300.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LMT201127P00305000 | 2020-11-05 10:50AM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT201127P00310000 | 2020-11-10 11:41AM EST | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LMT201127P00315000 | 2020-11-05 11:25AM EST | 315.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT201127P00320000 | 2020-11-06 9:46AM EST | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT201127P00325000 | 2020-11-09 3:01PM EST | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT201127P00330000 | 2020-11-03 9:57AM EST | 330.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LMT201127P00332500 | 2020-11-05 3:38PM EST | 332.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT201127P00335000 | 2020-10-30 2:17PM EST | 335.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT201127P00340000 | 2020-11-10 1:14PM EST | 340.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LMT201127P00342500 | 2020-11-10 1:14PM EST | 342.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LMT201127P00345000 | 2020-11-06 3:30PM EST | 345.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT201127P00347500 | 2020-10-30 12:17PM EST | 347.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT201127P00350000 | 2020-11-10 10:47AM EST | 350.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT201127P00352500 | 2020-11-06 2:39PM EST | 352.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT201127P00355000 | 2020-11-04 3:56PM EST | 355.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT201127P00360000 | 2020-11-09 1:17PM EST | 360.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT201127P00362500 | 2020-11-03 3:30PM EST | 362.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT201127P00365000 | 2020-11-09 3:06PM EST | 365.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LMT201127P00367500 | 2020-11-03 2:33PM EST | 367.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT201127P00370000 | 2020-11-10 11:56AM EST | 370.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LMT201127P00375000 | 2020-11-03 3:41PM EST | 375.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT201127P00377500 | 2020-11-06 9:36AM EST | 377.50 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT201127P00380000 | 2020-10-19 3:10PM EST | 380.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127P00385000 | 2020-11-06 9:36AM EST | 385.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT201127P00390000 | 2020-10-18 11:09PM EST | 390.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT201127P00395000 | 2020-10-28 10:24AM EST | 395.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
