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
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210319C00200000 | 2020-09-23 2:02PM EST | 200.00 | 184.00 | 172.20 | 177.70 | 0.00 | - | - | 2 | 211.01% |
| LMT210319C00255000 | 2020-11-05 11:05AM EST | 255.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210319C00260000 | 2020-10-21 9:11AM EST | 260.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319C00265000 | 2020-08-16 11:01PM EST | 265.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319C00270000 | 2020-08-23 11:07PM EST | 270.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319C00285000 | 2020-07-30 12:41PM EST | 285.00 | 102.00 | 109.00 | 114.40 | 0.00 | - | - | 0 | 164.27% |
| LMT210319C00290000 | 2020-07-20 11:03AM EST | 290.00 | 83.49 | 98.00 | 105.90 | 0.00 | - | 1 | 1 | 148.25% |
| LMT210319C00300000 | 2020-11-04 11:55AM EST | 300.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210319C00310000 | 2020-11-03 1:20PM EST | 310.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210319C00315000 | 2020-10-20 11:34AM EST | 315.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210319C00320000 | 2020-10-22 11:29AM EST | 320.00 | 56.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319C00330000 | 2020-11-10 9:32AM EST | 330.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210319C00335000 | 2020-11-06 2:28PM EST | 335.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210319C00340000 | 2020-11-03 1:49PM EST | 340.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT210319C00345000 | 2020-10-29 11:24AM EST | 345.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| LMT210319C00350000 | 2020-11-05 10:43AM EST | 350.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT210319C00355000 | 2020-11-05 3:51PM EST | 355.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT210319C00360000 | 2020-11-06 3:14PM EST | 360.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT210319C00365000 | 2020-11-10 11:11AM EST | 365.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LMT210319C00370000 | 2020-11-10 3:26PM EST | 370.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LMT210319C00375000 | 2020-11-06 3:45PM EST | 375.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210319C00380000 | 2020-11-10 11:26AM EST | 380.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LMT210319C00385000 | 2020-11-10 3:31PM EST | 385.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210319C00390000 | 2020-11-10 2:17PM EST | 390.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT210319C00395000 | 2020-11-10 10:43AM EST | 395.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT210319C00400000 | 2020-11-10 3:50PM EST | 400.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT210319C00405000 | 2020-11-09 2:06PM EST | 405.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT210319C00410000 | 2020-11-10 2:41PM EST | 410.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT210319C00415000 | 2020-11-06 11:10AM EST | 415.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319C00420000 | 2020-11-09 3:39PM EST | 420.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT210319C00425000 | 2020-11-10 2:41PM EST | 425.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT210319C00430000 | 2020-11-09 12:30PM EST | 430.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319C00435000 | 2020-11-09 11:42AM EST | 435.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT210319C00440000 | 2020-11-09 11:31AM EST | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT210319C00445000 | 2020-11-03 2:40PM EST | 445.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT210319C00450000 | 2020-11-09 3:45PM EST | 450.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT210319C00455000 | 2020-11-09 3:46PM EST | 455.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT210319C00460000 | 2020-11-05 11:33AM EST | 460.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319C00470000 | 2020-11-09 1:13PM EST | 470.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT210319C00480000 | 2020-10-16 2:43PM EST | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319C00490000 | 2020-10-20 2:12PM EST | 490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319C00500000 | 2020-11-05 1:29PM EST | 500.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT210319C00520000 | 2020-10-23 12:05PM EST | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT210319C00540000 | 2020-09-11 8:31AM EST | 540.00 | 3.30 | 0.40 | 2.45 | 0.00 | - | 2 | 16 | 62.84% |
| LMT210319C00560000 | 2020-11-04 3:21PM EST | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT210319C00580000 | 2020-10-22 12:01PM EST | 580.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210319P00185000 | 2020-09-22 10:20AM EST | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LMT210319P00190000 | 2020-10-26 8:46AM EST | 190.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LMT210319P00195000 | 2020-11-02 10:05AM EST | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LMT210319P00200000 | 2020-11-09 3:36PM EST | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LMT210319P00230000 | 2020-10-05 2:09PM EST | 230.00 | 2.79 | 1.00 | 2.50 | 0.00 | - | 1 | 2 | 63.22% |
| LMT210319P00240000 | 2020-10-21 11:54AM EST | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319P00250000 | 2020-11-06 10:59AM EST | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319P00255000 | 2020-10-21 2:27PM EST | 255.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT210319P00260000 | 2020-11-10 12:30PM EST | 260.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LMT210319P00265000 | 2020-11-04 3:20PM EST | 265.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210319P00270000 | 2020-10-28 8:35AM EST | 270.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT210319P00275000 | 2020-10-30 1:33PM EST | 275.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT210319P00280000 | 2020-11-06 11:36AM EST | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT210319P00285000 | 2020-11-02 3:42PM EST | 285.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT210319P00290000 | 2020-11-10 11:46AM EST | 290.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT210319P00295000 | 2020-11-02 11:30AM EST | 295.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| LMT210319P00300000 | 2020-11-10 12:08PM EST | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT210319P00305000 | 2020-11-06 11:11AM EST | 305.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT210319P00310000 | 2020-11-09 2:20PM EST | 310.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT210319P00315000 | 2020-11-05 2:39PM EST | 315.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT210319P00320000 | 2020-11-10 11:28AM EST | 320.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT210319P00325000 | 2020-11-09 12:10PM EST | 325.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT210319P00330000 | 2020-11-10 12:24PM EST | 330.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT210319P00335000 | 2020-11-10 3:41PM EST | 335.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LMT210319P00340000 | 2020-11-10 12:37PM EST | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LMT210319P00345000 | 2020-11-10 11:36AM EST | 345.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT210319P00350000 | 2020-11-10 1:24PM EST | 350.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT210319P00355000 | 2020-11-10 12:35PM EST | 355.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LMT210319P00360000 | 2020-11-10 1:28PM EST | 360.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LMT210319P00365000 | 2020-11-10 12:35PM EST | 365.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT210319P00370000 | 2020-11-10 12:31PM EST | 370.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT210319P00375000 | 2020-11-10 2:26PM EST | 375.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT210319P00380000 | 2020-10-15 1:04PM EST | 380.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT210319P00385000 | 2020-10-20 11:44AM EST | 385.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT210319P00390000 | 2020-10-20 2:40PM EST | 390.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210319P00395000 | 2020-10-15 1:44PM EST | 395.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT210319P00400000 | 2020-11-09 10:38AM EST | 400.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210319P00405000 | 2020-10-26 9:50AM EST | 405.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210319P00410000 | 2020-09-18 11:52AM EST | 410.00 | 39.70 | 42.70 | 47.40 | 0.00 | - | 45 | 25 | 0.00% |
| LMT210319P00415000 | 2020-09-20 11:08PM EST | 415.00 | 40.60 | 56.40 | 63.30 | 0.00 | - | - | 2 | 0.00% |
| LMT210319P00420000 | 2020-11-09 10:38AM EST | 420.00 | 57.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210319P00425000 | 2020-08-23 11:07PM EST | 425.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319P00450000 | 2020-10-21 9:52AM EST | 450.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210319P00490000 | 2020-10-20 11:57AM EST | 490.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210319P00560000 | 2020-11-06 2:46PM EST | 560.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMT210319P00580000 | 2020-11-05 11:14AM EST | 580.00 | 211.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
