UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
424.04+4.79 (+1.14%)
As of 12:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230120C001650002022-01-03 3:30PM EDT165.00190.43189.00198.000.00-220.00%
LMT230120C001700002021-11-10 7:47AM EDT170.00174.00171.50181.500.00-770.00%
LMT230120C001750002021-11-10 7:47AM EDT175.00210.40166.50176.500.00-1900.00%
LMT230120C001800002021-12-29 2:27PM EDT180.00174.10174.00183.000.00-10140.00%
LMT230120C001850002021-11-10 7:47AM EDT185.00167.60156.50165.500.00-110.00%
LMT230120C001900002021-11-29 4:19PM EDT190.00152.02160.00169.500.00-1400.00%
LMT230120C001950002021-11-10 7:47AM EDT195.00167.61146.60155.500.00-3200.00%
LMT230120C002000002021-12-31 4:33PM EDT200.00156.44154.50162.700.00-1190.00%
LMT230120C002100002021-11-29 4:19PM EDT210.00132.00140.20149.400.00-840.00%
LMT230120C002200002021-11-29 4:19PM EDT220.00122.00130.90139.300.00-620.00%
LMT230120C002300002021-12-31 3:14PM EDT230.00126.04124.00133.400.00-1200.00%
LMT230120C002400002021-11-10 7:47AM EDT240.00105.00103.00113.000.00-570.00%
LMT230120C002500002022-01-05 10:45AM EDT250.00114.00104.50113.90+12.25+12.04%1750.00%
LMT230120C002600002022-01-03 11:07AM EDT260.0097.0796.90104.400.00-1750.00%
LMT230120C002700002021-12-10 12:13PM EDT270.0082.0090.0092.200.00-3560.00%
LMT230120C002800002021-12-31 4:05PM EDT280.0081.3079.9084.000.00-1690.00%
LMT230120C002900002022-01-05 4:42PM EDT290.0075.7572.0075.40-1.65-2.13%28460.00%
LMT230120C003000002022-01-05 1:00PM EDT300.0070.2063.8067.70+0.70+1.01%21,3330.00%
LMT230120C003100002022-01-04 2:29PM EDT310.0062.2058.2062.200.00-1590.00%
LMT230120C003200002022-01-04 2:11PM EDT320.0054.7051.7053.400.00-31830.00%
LMT230120C003300002022-01-04 12:28PM EDT330.0047.1043.5046.800.00-123800.00%
LMT230120C003400002022-01-05 11:48AM EDT340.0042.4037.7040.90+0.40+0.95%34730.00%
LMT230120C003450002022-01-03 3:50PM EDT345.0034.1533.0038.000.00-23390.00%
LMT230120C003500002022-01-05 3:43PM EDT350.0035.1232.4035.40-0.70-1.95%42910.00%
LMT230120C003550002022-01-03 3:10PM EDT355.0029.0029.8032.800.00-1900.00%
LMT230120C003600002022-01-05 12:52PM EDT360.0031.4027.4030.30+1.59+5.33%163710.00%
LMT230120C003650002022-01-05 3:42PM EDT365.0028.0024.6028.30-0.10-0.36%13210.00%
LMT230120C003700002022-01-05 3:43PM EDT370.0025.8022.4025.90+0.30+1.18%33650.00%
LMT230120C003750002022-01-05 3:32PM EDT375.0023.9020.3024.20-0.40-1.65%42660.00%
LMT230120C003800002022-01-05 4:09PM EDT380.0021.5018.6021.90-0.50-2.27%43350.00%
LMT230120C003850002022-01-05 4:42PM EDT385.0018.9017.9022.90-1.10-5.50%32730.00%
LMT230120C003900002022-01-05 12:10PM EDT390.0018.3016.1019.90+0.38+2.12%32560.00%
LMT230120C003950002022-01-05 12:12PM EDT395.0016.7013.9017.50+3.30+24.63%3830.00%
LMT230120C004000002022-01-05 4:56PM EDT400.0013.3013.0014.50-1.26-8.65%212650.00%
LMT230120C004050002022-01-05 12:12PM EDT405.0013.609.1013.30+0.87+6.83%4200.00%
LMT230120C004100002022-01-05 4:08PM EDT410.0011.637.1012.00+1.81+18.43%31090.00%
LMT230120C004150002022-01-05 12:21PM EDT415.0010.908.4010.70+2.37+27.78%2273.88%
LMT230120C004200002022-01-05 2:01PM EDT420.008.006.309.40-1.31-14.07%22295.67%
LMT230120C004250002021-12-16 1:23PM EDT425.007.507.108.500.00-2567.03%
LMT230120C004300002022-01-05 1:13PM EDT430.008.104.807.60+3.10+62.00%1488.03%
LMT230120C004350002021-12-31 12:44PM EDT435.005.502.356.800.00-31668.87%
LMT230120C004400002022-01-03 4:35PM EDT440.004.703.206.300.00-1289.80%
LMT230120C004500002021-12-31 2:56PM EDT450.004.001.854.900.00-112610.88%
LMT230120C004600002022-01-05 1:27PM EDT460.004.002.503.90+0.50+14.29%61611.88%
LMT230120C004700002022-01-04 4:47PM EDT470.003.102.053.500.00-53513.25%
LMT230120C004800002022-01-04 3:26PM EDT480.002.551.602.850.00-36414.07%
LMT230120C004900002021-12-03 3:17PM EDT490.002.651.652.200.00-5017314.58%
LMT230120C005000002022-01-05 12:19PM EDT500.001.901.452.05+0.51+36.69%438315.75%
LMT230120C005100002021-12-10 4:49PM EDT510.001.950.007.300.00-11924.70%
LMT230120C005200002021-12-14 10:45AM EDT520.002.300.007.700.00-27326.78%
LMT230120C005300002022-01-05 1:00PM EDT530.001.370.752.300.00-23,68420.24%
LMT230120C005400002022-01-05 3:00PM EDT540.001.460.901.50+0.24+19.67%2422219.60%
LMT230120C005600002022-01-05 1:00PM EDT560.001.100.552.000.00-21,89323.17%
LMT230120C005800002022-01-05 3:34PM EDT580.000.750.751.20-0.23-23.47%463,10723.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230120P001650002022-01-04 10:37AM EDT165.001.990.502.500.00-2046066.60%
LMT230120P001700002022-01-05 10:45AM EDT170.001.501.152.10-0.22-12.79%513465.58%
LMT230120P001750002021-12-31 10:34AM EDT175.003.250.553.500.00-410066.27%
LMT230120P001800002021-12-31 10:33AM EDT180.002.510.556.000.00-63370.78%
LMT230120P001850002021-12-31 10:34AM EDT185.003.251.103.700.00-104464.56%
LMT230120P001900002022-01-03 12:52PM EDT190.002.011.253.500.00-47662.58%
LMT230120P001950002022-01-05 11:21AM EDT195.002.101.452.65-1.10-34.38%25259.08%
LMT230120P002000002021-12-31 4:59PM EDT200.002.772.005.500.00-58664.93%
LMT230120P002100002021-12-20 2:58PM EDT210.004.401.255.200.00-513559.27%
LMT230120P002200002022-01-04 4:00PM EDT220.003.143.203.500.00-114656.32%
LMT230120P002300002021-12-22 2:57PM EDT230.004.903.007.700.00-111659.25%
LMT230120P002400002021-12-28 1:14PM EDT240.004.904.605.000.00-323954.31%
LMT230120P002500002022-01-05 2:10PM EDT250.005.505.505.90+0.20+3.77%218853.39%
LMT230120P002600002022-01-05 1:59PM EDT260.006.606.907.20+0.40+6.45%21,69653.20%
LMT230120P002700002022-01-03 10:52AM EDT270.008.108.308.600.00-143352.72%
LMT230120P002800002022-01-05 4:55PM EDT280.0010.209.8010.300.00-126652.27%
LMT230120P002900002022-01-05 4:55PM EDT290.0012.3010.5012.30+1.20+10.81%499651.13%
LMT230120P003000002022-01-05 4:54PM EDT300.0014.7013.1015.20+0.20+1.38%166051.82%
LMT230120P003100002022-01-05 4:54PM EDT310.0017.5016.7019.50+2.75+18.64%618453.57%
LMT230120P003200002022-01-05 4:57PM EDT320.0020.7019.6020.90+1.90+10.11%342152.61%
LMT230120P003300002022-01-05 4:54PM EDT330.0024.1023.2025.10+1.50+6.64%2237253.41%
LMT230120P003400002022-01-05 4:54PM EDT340.0028.0025.3032.20+2.00+7.69%7142154.55%
LMT230120P003450002022-01-05 3:40PM EDT345.0029.4025.8031.80+1.30+4.63%1611252.69%
LMT230120P003500002022-01-05 12:30PM EDT350.0031.8030.0033.60+1.10+3.58%4210853.78%
LMT230120P003550002022-01-05 12:12PM EDT355.0034.0034.3036.10-3.00-8.11%214455.12%
LMT230120P003600002022-01-05 12:14PM EDT360.0036.7136.8038.60+1.79+5.13%39755.50%
LMT230120P003650002021-12-28 11:52AM EDT365.0041.8039.5045.000.00-31857.70%
LMT230120P003700002021-11-03 9:54AM EDT370.0065.0062.0067.800.00-12176.04%
LMT230120P003750002021-12-16 12:02PM EDT375.0053.8945.3047.000.00-18957.06%
LMT230120P003800002021-12-20 10:38AM EDT380.0062.0544.4054.000.00-110257.64%
LMT230120P003850002021-11-08 10:37AM EDT385.0070.0061.2067.100.00-113568.45%
LMT230120P003900002022-01-04 1:38PM EDT390.0050.3554.7058.200.00-41859.58%
LMT230120P003950002021-12-20 2:34PM EDT395.0076.7058.3062.100.00-1360.55%
LMT230120P004000002021-12-13 10:47AM EDT400.0075.0061.6064.200.00-113060.57%
LMT230120P004050002021-10-27 10:48AM EDT405.0089.1081.8088.500.00--276.86%
LMT230120P004100002021-11-10 7:47AM EDT410.0080.4077.5087.000.00-11172.00%
LMT230120P004150002021-11-10 7:47AM EDT415.0061.3581.4090.100.00-1172.47%
LMT230120P004200002022-01-04 1:38PM EDT420.0071.8576.5078.700.00-43163.39%
LMT230120P004250002021-12-16 12:01PM EDT425.0092.2080.4082.300.00--164.03%
LMT230120P004300002021-11-10 7:47AM EDT430.0078.5894.00103.500.00-1275.65%
LMT230120P004350002021-10-26 10:12AM EDT435.00113.80108.10113.000.00--182.69%
LMT230120P004400002021-10-26 10:57AM EDT440.00118.50112.20118.500.00-103483.98%
LMT230120P004500002021-11-09 11:25AM EDT450.00124.00113.40121.000.00-1180.22%
LMT230120P004800002021-11-10 7:47AM EDT480.00158.40139.50148.500.00-1185.40%
LMT230120P004900002021-11-10 7:47AM EDT490.00174.60149.00159.000.00-4487.75%
LMT230120P005000002021-11-10 7:47AM EDT500.00139.00158.00168.500.00-1189.41%
LMT230120P005200002021-11-10 7:47AM EDT520.00203.70177.50187.500.00--493.08%
LMT230120P005400002021-11-10 7:47AM EDT540.00221.00197.50207.500.00-4497.04%
LMT230120P005800002021-12-01 2:49PM EDT580.00256.00226.50235.900.00-12395.32%