UK Markets close in 3 hrs 22 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
341.67+0.17 (+0.05%)
At close: 4:00PM EST

342.65 +0.98 (0.29%)
Before hours: 8:08AM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319C002000002020-09-23 2:02PM EST200.00184.00172.20177.700.00--2211.01%
LMT210319C002550002020-11-05 11:05AM EST255.00117.500.000.000.00-200.00%
LMT210319C002600002020-10-21 9:11AM EST260.00114.950.000.000.00--00.00%
LMT210319C002650002020-08-16 11:01PM EST265.00128.100.000.000.00--00.00%
LMT210319C002700002020-08-23 11:07PM EST270.00119.800.000.000.00--00.00%
LMT210319C002850002020-07-30 12:41PM EST285.00102.00109.00114.400.00--0164.27%
LMT210319C002900002020-07-20 11:03AM EST290.0083.4998.00105.900.00-11148.25%
LMT210319C003000002020-11-04 11:55AM EST300.0083.450.000.000.00-100.00%
LMT210319C003100002020-11-03 1:20PM EST310.0062.610.000.000.00-200.00%
LMT210319C003150002020-10-20 11:34AM EST315.0068.200.000.000.00-200.00%
LMT210319C003200002020-10-22 11:29AM EST320.0056.820.000.000.00--00.00%
LMT210319C003300002020-11-10 9:32AM EST330.0047.840.000.000.00-400.00%
LMT210319C003350002020-11-06 2:28PM EST335.0038.800.000.000.00-300.00%
LMT210319C003400002020-11-03 1:49PM EST340.0039.800.000.000.00-1100.00%
LMT210319C003450002020-10-29 11:24AM EST345.0028.100.000.000.00-1200.78%
LMT210319C003500002020-11-05 10:43AM EST350.0032.670.000.000.00-201.56%
LMT210319C003550002020-11-05 3:51PM EST355.0028.400.000.000.00-101.56%
LMT210319C003600002020-11-06 3:14PM EST360.0027.000.000.000.00-203.13%
LMT210319C003650002020-11-10 11:11AM EST365.0024.800.000.000.00-1103.13%
LMT210319C003700002020-11-10 3:26PM EST370.0022.300.000.000.00-903.13%
LMT210319C003750002020-11-06 3:45PM EST375.0018.800.000.000.00-106.25%
LMT210319C003800002020-11-10 11:26AM EST380.0018.000.000.000.00-806.25%
LMT210319C003850002020-11-10 3:31PM EST385.0015.700.000.000.00-106.25%
LMT210319C003900002020-11-10 2:17PM EST390.0012.840.000.000.00-706.25%
LMT210319C003950002020-11-10 10:43AM EST395.0012.200.000.000.00-206.25%
LMT210319C004000002020-11-10 3:50PM EST400.0010.700.000.000.00-706.25%
LMT210319C004050002020-11-09 2:06PM EST405.007.700.000.000.00-306.25%
LMT210319C004100002020-11-10 2:41PM EST410.007.780.000.000.00-3012.50%
LMT210319C004150002020-11-06 11:10AM EST415.006.100.000.000.00-2012.50%
LMT210319C004200002020-11-09 3:39PM EST420.005.900.000.000.00-6012.50%
LMT210319C004250002020-11-10 2:41PM EST425.005.100.000.000.00-1012.50%
LMT210319C004300002020-11-09 12:30PM EST430.002.700.000.000.00-2012.50%
LMT210319C004350002020-11-09 11:42AM EST435.003.100.000.000.00-1012.50%
LMT210319C004400002020-11-09 11:31AM EST440.002.000.000.000.00-4012.50%
LMT210319C004450002020-11-03 2:40PM EST445.002.460.000.000.00-1012.50%
LMT210319C004500002020-11-09 3:45PM EST450.001.600.000.000.00-3012.50%
LMT210319C004550002020-11-09 3:46PM EST455.001.400.000.000.00-3012.50%
LMT210319C004600002020-11-05 11:33AM EST460.002.600.000.000.00-2012.50%
LMT210319C004700002020-11-09 1:13PM EST470.001.210.000.000.00-1012.50%
LMT210319C004800002020-10-16 2:43PM EST480.003.000.000.000.00-2012.50%
LMT210319C004900002020-10-20 2:12PM EST490.001.500.000.000.00-2012.50%
LMT210319C005000002020-11-05 1:29PM EST500.000.960.000.000.00-2025.00%
LMT210319C005200002020-10-23 12:05PM EST520.001.500.000.000.00-1025.00%
LMT210319C005400002020-09-11 8:31AM EST540.003.300.402.450.00-21662.84%
LMT210319C005600002020-11-04 3:21PM EST560.000.400.000.000.00-1025.00%
LMT210319C005800002020-10-22 12:01PM EST580.000.250.000.000.00-10025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210319P001850002020-09-22 10:20AM EST185.001.650.000.000.00-25025.00%
LMT210319P001900002020-10-26 8:46AM EST190.002.390.000.000.00-15025.00%
LMT210319P001950002020-11-02 10:05AM EST195.001.600.000.000.00-18025.00%
LMT210319P002000002020-11-09 3:36PM EST200.000.750.000.000.00-16025.00%
LMT210319P002300002020-10-05 2:09PM EST230.002.791.002.500.00-1263.22%
LMT210319P002400002020-10-21 11:54AM EST240.002.900.000.000.00-2012.50%
LMT210319P002500002020-11-06 10:59AM EST250.003.000.000.000.00-2012.50%
LMT210319P002550002020-10-21 2:27PM EST255.003.500.000.000.00-7012.50%
LMT210319P002600002020-11-10 12:30PM EST260.002.300.000.000.00-12012.50%
LMT210319P002650002020-11-04 3:20PM EST265.003.400.000.000.00-2012.50%
LMT210319P002700002020-10-28 8:35AM EST270.005.520.000.000.00-1012.50%
LMT210319P002750002020-10-30 1:33PM EST275.008.000.000.000.00-6012.50%
LMT210319P002800002020-11-06 11:36AM EST280.003.900.000.000.00-5012.50%
LMT210319P002850002020-11-02 3:42PM EST285.008.500.000.000.00-3012.50%
LMT210319P002900002020-11-10 11:46AM EST290.004.400.000.000.00-106.25%
LMT210319P002950002020-11-02 11:30AM EST295.009.900.000.000.00-8606.25%
LMT210319P003000002020-11-10 12:08PM EST300.005.400.000.000.00-306.25%
LMT210319P003050002020-11-06 11:11AM EST305.008.300.000.000.00-506.25%
LMT210319P003100002020-11-09 2:20PM EST310.006.400.000.000.00-406.25%
LMT210319P003150002020-11-05 2:39PM EST315.0010.900.000.000.00-103.13%
LMT210319P003200002020-11-10 11:28AM EST320.008.000.000.000.00-103.13%
LMT210319P003250002020-11-09 12:10PM EST325.009.700.000.000.00-303.13%
LMT210319P003300002020-11-10 12:24PM EST330.0010.800.000.000.00-301.56%
LMT210319P003350002020-11-10 3:41PM EST335.0011.750.000.000.00-901.56%
LMT210319P003400002020-11-10 12:37PM EST340.0013.800.000.000.00-300.39%
LMT210319P003450002020-11-10 11:36AM EST345.0014.500.000.000.00-2000.00%
LMT210319P003500002020-11-10 1:24PM EST350.0017.000.000.000.00-2100.00%
LMT210319P003550002020-11-10 12:35PM EST355.0019.000.000.000.00-1900.00%
LMT210319P003600002020-11-10 1:28PM EST360.0021.300.000.000.00-2900.00%
LMT210319P003650002020-11-10 12:35PM EST365.0023.500.000.000.00-500.00%
LMT210319P003700002020-11-10 12:31PM EST370.0025.500.000.000.00-700.00%
LMT210319P003750002020-11-10 2:26PM EST375.0028.800.000.000.00-900.00%
LMT210319P003800002020-10-15 1:04PM EST380.0028.300.000.000.00-500.00%
LMT210319P003850002020-10-20 11:44AM EST385.0034.000.000.000.00-1500.00%
LMT210319P003900002020-10-20 2:40PM EST390.0038.000.000.000.00-300.00%
LMT210319P003950002020-10-15 1:44PM EST395.0036.400.000.000.00-800.00%
LMT210319P004000002020-11-09 10:38AM EST400.0041.830.000.000.00-100.00%
LMT210319P004050002020-10-26 9:50AM EST405.0054.350.000.000.00-100.00%
LMT210319P004100002020-09-18 11:52AM EST410.0039.7042.7047.400.00-45250.00%
LMT210319P004150002020-09-20 11:08PM EST415.0040.6056.4063.300.00--20.00%
LMT210319P004200002020-11-09 10:38AM EST420.0057.530.000.000.00-100.00%
LMT210319P004250002020-08-23 11:07PM EST425.0057.300.000.000.00--00.00%
LMT210319P004500002020-10-21 9:52AM EST450.0088.000.000.000.00-100.00%
LMT210319P004900002020-10-20 11:57AM EST490.00119.100.000.000.00--00.00%
LMT210319P005600002020-11-06 2:46PM EST560.00203.700.000.000.00-1300.00%
LMT210319P005800002020-11-05 11:14AM EST580.00211.800.000.000.00-800.00%