Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
341.73+5.68 (+1.69%)
At close: 4:03PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211217C00295000 | 2021-06-16 3:41PM EDT | 295.00 | 89.50 | 81.50 | 87.30 | 0.00 | - | 1 | 1 | 96.32% |
| LMT211217C00300000 | 2021-05-27 10:25AM EDT | 300.00 | 86.10 | 75.30 | 82.80 | 0.00 | - | - | 2 | 91.58% |
| LMT211217C00305000 | 2021-05-27 10:25AM EDT | 305.00 | 81.58 | 71.00 | 77.60 | 0.00 | - | 3 | 4 | 87.92% |
| LMT211217C00315000 | 2021-06-02 10:12AM EDT | 315.00 | 70.90 | 64.20 | 66.50 | 0.00 | - | 1 | 2 | 81.50% |
| LMT211217C00320000 | 2021-06-09 1:11PM EDT | 320.00 | 71.37 | 58.70 | 64.70 | 0.00 | - | 3 | 3 | 79.60% |
| LMT211217C00325000 | 2021-05-17 12:11AM EDT | 325.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT211217C00330000 | 2021-06-18 11:40AM EDT | 330.00 | 56.50 | 50.20 | 53.30 | 0.00 | - | 1 | 4 | 71.36% |
| LMT211217C00345000 | 2021-06-16 2:15PM EDT | 345.00 | 46.90 | 38.70 | 43.50 | 0.00 | - | 3 | 13 | 65.26% |
| LMT211217C00350000 | 2021-05-17 12:11AM EDT | 350.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LMT211217C00355000 | 2021-06-14 12:05AM EDT | 355.00 | 41.60 | 32.10 | 33.10 | 0.00 | - | - | 2 | 58.50% |
| LMT211217C00360000 | 2021-06-15 1:07PM EDT | 360.00 | 29.80 | 28.20 | 29.10 | -1.42 | -4.55% | 2 | 8 | 55.38% |
| LMT211217C00365000 | 2021-06-21 2:22PM EDT | 365.00 | 29.40 | 25.50 | 26.10 | 0.00 | - | 1 | 5 | 53.77% |
| LMT211217C00370000 | 2021-06-17 11:31AM EDT | 370.00 | 25.27 | 21.80 | 22.70 | 0.00 | - | 1 | 13 | 50.89% |
| LMT211217C00375000 | 2021-06-24 9:36AM EDT | 375.00 | 20.00 | 19.20 | 19.90 | -1.00 | -4.76% | 1 | 14 | 49.69% |
| LMT211217C00380000 | 2021-06-24 12:37PM EDT | 380.00 | 17.30 | 17.20 | 17.60 | -0.50 | -2.81% | 3 | 43 | 48.36% |
| LMT211217C00385000 | 2021-06-23 1:15PM EDT | 385.00 | 16.01 | 14.80 | 16.90 | 0.00 | - | 2 | 49 | 49.46% |
| LMT211217C00390000 | 2021-06-23 1:45PM EDT | 390.00 | 13.05 | 12.40 | 13.00 | -0.70 | -5.09% | 2 | 115 | 45.01% |
| LMT211217C00395000 | 2021-06-24 10:21AM EDT | 395.00 | 11.40 | 11.10 | 11.50 | -2.30 | -16.79% | 1 | 25 | 44.35% |
| LMT211217C00400000 | 2021-06-24 11:24AM EDT | 400.00 | 9.50 | 9.20 | 9.50 | -2.11 | -18.17% | 2 | 62 | 42.53% |
| LMT211217C00405000 | 2021-06-21 11:19AM EDT | 405.00 | 10.90 | 7.70 | 8.10 | 0.00 | - | 8 | 28 | 41.55% |
| LMT211217C00410000 | 2021-06-22 2:16PM EDT | 410.00 | 8.20 | 6.60 | 6.90 | 0.00 | - | 8 | 25 | 40.72% |
| LMT211217C00415000 | 2021-06-15 3:54PM EDT | 415.00 | 10.10 | 5.40 | 5.80 | 0.00 | - | 2 | 60 | 39.85% |
| LMT211217C00425000 | 2021-06-21 1:13PM EDT | 425.00 | 4.20 | 4.00 | 4.40 | -1.24 | -22.79% | 1 | 65 | 39.33% |
| LMT211217C00430000 | 2021-06-23 3:59PM EDT | 430.00 | 3.55 | 3.20 | 3.50 | 0.00 | - | 1 | 89 | 38.15% |
| LMT211217C00435000 | 2021-06-21 12:07PM EDT | 435.00 | 4.10 | 2.75 | 2.95 | 0.00 | - | 1 | 236 | 37.73% |
| LMT211217C00445000 | 2021-06-17 3:07PM EDT | 445.00 | 3.03 | 2.00 | 2.25 | 0.00 | - | 11 | 70 | 37.67% |
| LMT211217C00450000 | 2021-06-23 1:43PM EDT | 450.00 | 1.85 | 1.65 | 1.95 | -0.15 | -7.50% | 1 | 22 | 37.60% |
| LMT211217C00455000 | 2021-06-17 10:30AM EDT | 455.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 1 | 3 | 37.60% |
| LMT211217C00460000 | 2021-06-17 10:30AM EDT | 460.00 | 1.46 | 1.15 | 1.55 | 0.00 | - | 2 | 7 | 37.95% |
| LMT211217C00465000 | 2021-06-21 3:33PM EDT | 465.00 | 1.52 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 37.95% |
| LMT211217C00470000 | 2021-06-23 3:31PM EDT | 470.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 5 | 17 | 38.39% |
| LMT211217C00480000 | 2021-06-02 1:34PM EDT | 480.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 38.40% |
| LMT211217C00500000 | 2021-06-08 12:12PM EDT | 500.00 | 0.76 | 0.30 | 0.75 | 0.00 | - | 1 | 28 | 40.43% |
| LMT211217C00540000 | 2021-06-04 11:24AM EDT | 540.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 29 | 29 | 45.39% |
| LMT211217C00560000 | 2021-05-10 11:52AM EDT | 560.00 | 0.91 | 0.30 | 0.80 | 0.00 | - | - | 1 | 50.44% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211217P00220000 | 2021-06-14 12:06AM EDT | 220.00 | 0.60 | 0.40 | 0.90 | 0.00 | - | - | 10 | 50.49% |
| LMT211217P00250000 | 2021-04-22 3:28PM EDT | 250.00 | 1.90 | 1.30 | 2.30 | 0.00 | - | - | 1 | 46.14% |
| LMT211217P00260000 | 2021-06-23 3:31PM EDT | 260.00 | 1.30 | 1.10 | 1.55 | +0.03 | +2.36% | 1 | 26 | 37.78% |
| LMT211217P00285000 | 2021-06-15 12:08PM EDT | 285.00 | 2.30 | 2.15 | 2.30 | 0.00 | - | 1 | 23 | 30.32% |
| LMT211217P00300000 | 2021-06-23 2:34PM EDT | 300.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 5 | 105 | 26.42% |
| LMT211217P00305000 | 2021-06-23 10:15AM EDT | 305.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 2 | 106 | 25.12% |
| LMT211217P00315000 | 2021-06-21 1:32PM EDT | 315.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 1 | 41 | 22.28% |
| LMT211217P00320000 | 2021-06-22 11:13AM EDT | 320.00 | 4.90 | 4.90 | 5.10 | 0.00 | - | 2 | 64 | 20.90% |
| LMT211217P00325000 | 2021-06-22 1:11PM EDT | 325.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 2 | 65 | 19.65% |
| LMT211217P00330000 | 2021-06-22 10:57AM EDT | 330.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 3 | 31 | 18.12% |
| LMT211217P00335000 | 2021-06-23 11:22AM EDT | 335.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 1 | 37 | 16.42% |
| LMT211217P00340000 | 2021-06-23 2:49PM EDT | 340.00 | 8.40 | 8.30 | 8.50 | 0.00 | - | 2 | 65 | 14.33% |
| LMT211217P00345000 | 2021-06-23 10:10AM EDT | 345.00 | 9.70 | 9.50 | 10.00 | 0.00 | - | 22 | 42 | 12.58% |
| LMT211217P00350000 | 2021-06-24 11:31AM EDT | 350.00 | 11.13 | 10.90 | 11.20 | +1.03 | +10.20% | 1 | 70 | 9.39% |
| LMT211217P00355000 | 2021-06-24 11:16AM EDT | 355.00 | 12.50 | 12.40 | 12.80 | +0.20 | +1.63% | 1 | 48 | 0.00% |
| LMT211217P00360000 | 2021-06-18 3:59PM EDT | 360.00 | 14.40 | 13.90 | 14.50 | 0.00 | - | 1 | 61 | 0.00% |
| LMT211217P00365000 | 2021-06-23 1:13PM EDT | 365.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | 2 | 50 | 0.00% |
| LMT211217P00370000 | 2021-06-23 1:41PM EDT | 370.00 | 18.20 | 18.10 | 18.90 | 0.00 | - | 2 | 26 | 0.00% |
| LMT211217P00375000 | 2021-06-23 1:41PM EDT | 375.00 | 20.16 | 20.20 | 21.30 | 0.00 | - | 1 | 71 | 0.00% |
| LMT211217P00390000 | 2021-06-23 2:23PM EDT | 390.00 | 28.20 | 28.40 | 29.80 | 0.00 | - | 1 | 105 | 0.00% |
| LMT211217P00395000 | 2021-06-18 10:20AM EDT | 395.00 | 31.92 | 32.10 | 32.90 | 0.00 | - | 4 | 3 | 0.00% |
| LMT211217P00400000 | 2021-06-09 9:49AM EDT | 400.00 | 33.10 | 35.60 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| LMT211217P00415000 | 2021-04-22 1:09PM EDT | 415.00 | 50.30 | 45.40 | 46.70 | 0.00 | - | - | 2 | 0.00% |
| LMT211217P00420000 | 2021-06-17 12:24PM EDT | 420.00 | 50.10 | 50.70 | 51.90 | 0.00 | - | - | 9 | 0.00% |
| LMT211217P00440000 | 2021-05-19 2:58PM EDT | 440.00 | 69.10 | 66.40 | 69.70 | 0.00 | - | - | 3 | 0.00% |
| LMT211217P00450000 | 2021-05-04 3:06PM EDT | 450.00 | 75.60 | 67.50 | 71.00 | 0.00 | - | - | 11 | 0.00% |
| LMT211217P00465000 | 2021-05-03 2:53PM EDT | 465.00 | 88.50 | 83.60 | 84.80 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
