LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT191122C003400002019-10-22 10:25AM EST340.0036.990.000.000.00--00.00%
LMT191122C003450002019-10-13 11:14PM EST345.0043.000.000.000.00--00.00%
LMT191122C003500002019-10-22 10:25AM EST350.0027.840.000.000.00--00.00%
LMT191122C003600002019-11-05 10:53AM EST360.0015.130.000.000.00-2000.00%
LMT191122C003625002019-11-05 9:55AM EST362.5014.900.000.000.00--00.00%
LMT191122C003650002019-11-11 9:51AM EST365.0018.350.000.000.00-100.00%
LMT191122C003675002019-10-22 11:45AM EST367.5012.080.000.000.00--00.00%
LMT191122C003700002019-11-13 12:12PM EST370.0024.590.000.000.00-2000.00%
LMT191122C003725002019-11-07 10:02AM EST372.5010.900.000.000.00-200.00%
LMT191122C003750002019-11-18 11:49AM EST375.0018.700.000.000.00-1500.00%
LMT191122C003775002019-11-19 10:38AM EST377.5017.030.000.000.00-2100.00%
LMT191122C003800002019-11-20 9:37AM EST380.0012.860.000.000.00-100.00%
LMT191122C003825002019-11-19 10:27AM EST382.5012.700.000.000.00-200.00%
LMT191122C003850002019-11-20 10:48AM EST385.007.030.000.000.00-200.00%
LMT191122C003875002019-11-20 3:42PM EST387.505.100.000.000.00-300.00%
LMT191122C003900002019-11-20 3:39PM EST390.003.310.000.000.00-5300.00%
LMT191122C003925002019-11-20 3:36PM EST392.501.850.000.000.00-9300.00%
LMT191122C003950002019-11-20 3:29PM EST395.000.770.000.000.00-7701.56%
LMT191122C003975002019-11-20 3:56PM EST397.500.350.000.000.00-23603.13%
LMT191122C004000002019-11-20 3:57PM EST400.000.100.000.000.00-5806.25%
LMT191122C004025002019-11-20 2:13PM EST402.500.050.000.000.00-10706.25%
LMT191122C004050002019-11-19 3:38PM EST405.000.080.000.000.00-7012.50%
LMT191122C004075002019-10-30 12:26PM EST407.500.050.000.000.00-1012.50%
LMT191122C004100002019-11-15 11:00AM EST410.000.050.000.000.00--012.50%
LMT191122C004150002019-10-22 12:20PM EST415.000.100.000.000.00-4012.50%
LMT191122C004200002019-10-22 8:59AM EST420.000.140.000.000.00-3025.00%
LMT191122C004250002019-10-25 9:12AM EST425.000.050.000.000.00-41025.00%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT191122P002850002019-11-13 3:22PM EST285.000.010.000.000.00-2050.00%
LMT191122P002950002019-10-15 11:08AM EST295.000.250.000.050.00--0137.50%
LMT191122P003150002019-10-29 11:53AM EST315.000.140.000.000.00-1050.00%
LMT191122P003200002019-10-31 10:04AM EST320.000.300.000.000.00-25050.00%
LMT191122P003250002019-11-06 10:05AM EST325.000.260.000.000.00-1050.00%
LMT191122P003300002019-11-08 10:10AM EST330.000.180.000.000.00-1050.00%
LMT191122P003350002019-11-14 10:24AM EST335.000.050.000.000.00-2050.00%
LMT191122P003400002019-11-18 1:42PM EST340.000.010.000.000.00-4050.00%
LMT191122P003450002019-11-18 1:42PM EST345.000.040.000.000.00-4050.00%
LMT191122P003500002019-11-18 2:55PM EST350.000.050.000.000.00-1025.00%
LMT191122P003525002019-11-12 9:58AM EST352.500.200.000.000.00-1025.00%
LMT191122P003550002019-11-07 11:26AM EST355.000.550.000.000.00-3025.00%
LMT191122P003575002019-11-15 12:23PM EST357.500.100.000.000.00-1025.00%
LMT191122P003600002019-11-18 1:19PM EST360.000.010.000.000.00-10025.00%
LMT191122P003625002019-11-14 10:00AM EST362.500.050.000.000.00-3025.00%
LMT191122P003650002019-11-18 1:19PM EST365.000.040.000.000.00-10025.00%
LMT191122P003675002019-11-15 1:36PM EST367.500.140.000.000.00-1025.00%
LMT191122P003700002019-11-18 3:56PM EST370.000.100.000.000.00-4012.50%
LMT191122P003725002019-11-18 2:55PM EST372.500.100.000.000.00-7012.50%
LMT191122P003750002019-11-20 10:25AM EST375.000.100.000.000.00-1012.50%
LMT191122P003775002019-11-19 3:22PM EST377.500.100.050.000.00-10012.50%
LMT191122P003800002019-11-19 3:11PM EST380.000.100.000.000.00-23012.50%
LMT191122P003825002019-11-20 2:25PM EST382.500.150.000.000.00-606.25%
LMT191122P003850002019-11-20 3:04PM EST385.000.300.000.000.00-4106.25%
LMT191122P003875002019-11-20 2:25PM EST387.500.620.000.000.00-2803.13%
LMT191122P003900002019-11-20 3:21PM EST390.001.100.000.000.00-9803.13%
LMT191122P003925002019-11-20 11:26AM EST392.502.750.000.000.00-1700.20%
LMT191122P003950002019-11-20 3:23PM EST395.003.430.000.000.00-1100.00%
LMT191122P003975002019-11-19 11:45AM EST397.504.000.000.000.00-1000.00%
LMT191122P004000002019-11-18 10:18AM EST400.005.600.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more