LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200228C003800002020-02-25 1:10PM EST380.0029.4014.7019.600.00-4088.67%
LMT200228C003850002020-02-25 1:10PM EST385.0024.5010.5011.500.00-4061.18%
LMT200228C003875002020-02-25 3:54PM EST387.5017.008.509.400.00-1256.62%
LMT200228C003900002020-02-25 3:54PM EST390.0012.806.407.100.00-3552.86%
LMT200228C003950002020-02-25 2:42PM EST395.008.783.604.000.00-101946.56%
LMT200228C003975002020-02-27 9:52AM EST397.501.882.853.40-5.00-72.67%41449.54%
LMT200228C004000002020-02-27 10:01AM EST400.001.901.952.30-2.67-58.42%32146.29%
LMT200228C004025002020-02-27 9:37AM EST402.500.801.251.50-2.80-77.78%43443.97%
LMT200228C004050002020-02-26 3:58PM EST405.000.800.801.00-1.35-62.79%24043.12%
LMT200228C004075002020-02-27 9:51AM EST407.500.250.450.60-1.51-85.80%23041.60%
LMT200228C004100002020-02-27 9:37AM EST410.000.050.250.35-0.81-94.19%16340.58%
LMT200228C004125002020-02-26 3:39PM EST412.500.650.150.300.00-1798043.26%
LMT200228C004150002020-02-27 9:52AM EST415.000.070.000.15-0.35-83.33%5014841.50%
LMT200228C004175002020-02-27 10:05AM EST417.500.100.000.15-0.15-60.00%1212345.02%
LMT200228C004200002020-02-26 1:37PM EST420.000.150.000.150.00-4311048.54%
LMT200228C004225002020-02-26 11:17AM EST422.500.120.000.150.00-777151.95%
LMT200228C004250002020-02-26 11:45AM EST425.000.100.000.100.00-2122651.95%
LMT200228C004275002020-02-26 3:50PM EST427.500.050.000.150.00-1022552.93%
LMT200228C004300002020-02-26 12:56PM EST430.000.100.000.150.00-6924756.06%
LMT200228C004325002020-02-26 10:28AM EST432.500.050.000.15-0.05-50.00%109458.98%
LMT200228C004350002020-02-27 9:47AM EST435.000.050.000.100.00-1918458.98%
LMT200228C004375002020-02-26 12:29PM EST437.500.050.050.050.00-9330361.72%
LMT200228C004400002020-02-27 10:00AM EST440.000.030.000.15-0.02-40.00%533567.77%
LMT200228C004425002020-02-25 11:58AM EST442.500.100.001.000.00-39894.92%
LMT200228C004450002020-02-26 1:00PM EST445.000.010.000.150.00-1218873.44%
LMT200228C004475002020-02-26 11:41AM EST447.500.040.000.050.00-108967.19%
LMT200228C004500002020-02-26 11:37AM EST450.000.010.000.150.00-211679.10%
LMT200228C004525002020-02-26 11:37AM EST452.500.050.000.150.00-29381.84%
LMT200228C004550002020-02-25 11:06AM EST455.000.050.000.150.00-36484.57%
LMT200228C004575002020-02-14 3:56PM EST457.500.250.100.150.00-1393.16%
LMT200228C004600002020-02-14 11:59AM EST460.000.100.000.050.00-111479.69%
LMT200228C004625002020-02-10 11:34AM EST462.500.250.000.150.00-3892.58%
LMT200228C004650002020-02-12 12:42PM EST465.000.050.000.150.00-31795.12%
LMT200228C004675002020-02-07 12:55PM EST467.500.250.000.050.00-111186.72%
LMT200228C004700002020-02-10 1:33PM EST470.000.100.000.150.00-34100.39%
LMT200228C004750002020-01-24 3:59PM EST475.000.350.000.150.00--0105.47%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200228P003600002020-02-24 10:32AM EST360.000.020.000.250.00-7856.64%
LMT200228P003700002020-02-25 2:42PM EST370.000.300.100.350.00-2849.56%
LMT200228P003750002020-02-26 3:37PM EST375.000.400.450.650.00-366946.97%
LMT200228P003800002020-02-27 9:40AM EST380.001.000.951.20+0.75+300.00%213644.58%
LMT200228P003850002020-02-26 1:33PM EST385.001.001.652.000.00-128640.63%
LMT200228P003875002020-02-27 9:37AM EST387.502.802.302.55+1.80+180.00%24638.28%
LMT200228P003900002020-02-27 9:48AM EST390.005.803.003.40+3.98+218.68%36637.10%
LMT200228P003925002020-02-26 1:21PM EST392.501.804.004.400.00-75535.34%
LMT200228P003950002020-02-27 10:11AM EST395.005.005.105.60+2.05+69.49%669333.17%
LMT200228P003975002020-02-26 3:17PM EST397.503.506.407.100.00-185631.18%
LMT200228P004000002020-02-27 10:00AM EST400.0010.608.108.90+5.68+115.45%812029.35%
LMT200228P004025002020-02-27 9:39AM EST402.5010.109.7010.50+7.50+288.46%11060.00%
LMT200228P004050002020-02-26 3:39PM EST405.007.2512.1013.200.00-95424.51%
LMT200228P004075002020-02-26 1:07PM EST407.5010.0014.0014.800.00-55680.00%
LMT200228P004100002020-02-27 10:15AM EST410.0017.8015.0018.30+10.70+150.70%109236.08%
LMT200228P004125002020-02-26 10:50AM EST412.506.9117.4021.000.00-927646.09%
LMT200228P004150002020-02-26 11:56AM EST415.0021.4119.7024.00+10.51+96.42%35561.26%
LMT200228P004175002020-02-26 3:09PM EST417.5026.3720.0026.50+7.77+41.77%19065.82%
LMT200228P004200002020-02-26 2:58PM EST420.0020.8325.4028.600.00-4111661.08%
LMT200228P004225002020-02-26 2:31PM EST422.5023.7128.7033.500.00-1611665.09%
LMT200228P004250002020-02-27 9:58AM EST425.0033.9330.7035.50+8.31+32.44%1181104.54%
LMT200228P004275002020-02-26 2:31PM EST427.5028.6033.2037.500.00-21129101.81%
LMT200228P004300002020-02-26 1:02PM EST430.0027.0335.7040.000.00-13170106.47%
LMT200228P004325002020-02-27 10:04AM EST432.5040.1238.9042.30+7.55+23.18%2104107.57%
LMT200228P004350002020-02-26 1:15PM EST435.0033.6240.7044.400.00-683104.32%
LMT200228P004375002020-02-26 9:39AM EST437.5035.0340.9046.900.00-7099108.50%
LMT200228P004400002020-02-25 1:20PM EST440.0038.4045.7050.400.00-753131.25%
LMT200228P004425002020-02-14 10:25AM EST442.5010.8045.6053.800.00-1122149.85%
LMT200228P004450002020-02-21 10:52AM EST445.0020.0048.1056.100.00-111151.42%
LMT200228P004500002020-02-11 2:45PM EST450.0013.3051.9059.700.00-15135.11%
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