LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200529C003250002020-04-27 11:50AM EDT325.0059.0041.1049.500.00--179.88%
LMT200529C003350002020-05-20 1:51PM EDT335.0033.0033.3040.500.00-101183.30%
LMT200529C003400002020-05-20 3:51PM EDT340.0024.0027.1035.00+24.00--266.19%
LMT200529C003500002020-05-18 11:11AM EDT350.0024.9319.4026.000.00-2163.17%
LMT200529C003525002020-05-18 10:06AM EDT352.5018.0016.5023.500.00-7756.84%
LMT200529C003550002020-05-20 12:07PM EDT355.0013.5014.9021.900.00-5658.35%
LMT200529C003575002020-05-20 3:43PM EDT357.5010.7110.2013.700.00-3537.53%
LMT200529C003600002020-05-22 3:58PM EDT360.0010.7810.3011.70-7.26-40.24%4736.35%
LMT200529C003625002020-05-22 3:22PM EDT362.509.208.7011.40-1.20-11.54%3345.20%
LMT200529C003650002020-05-22 3:50PM EDT365.008.297.1014.00-0.01-0.12%30769.42%
LMT200529C003675002020-05-22 3:42PM EDT367.505.914.407.80-1.74-22.75%82840.86%
LMT200529C003700002020-05-22 3:50PM EDT370.005.004.105.00-1.20-19.35%183731.80%
LMT200529C003725002020-05-22 3:57PM EDT372.503.501.505.80-2.00-36.36%13842.86%
LMT200529C003750002020-05-22 3:35PM EDT375.002.501.953.10-1.70-40.48%113732.22%
LMT200529C003775002020-05-22 3:24PM EDT377.501.871.352.50-0.88-32.00%313533.19%
LMT200529C003800002020-05-22 3:28PM EDT380.001.300.851.55-0.90-40.91%365130.55%
LMT200529C003825002020-05-22 3:53PM EDT382.501.130.252.25-0.52-31.52%91440.09%
LMT200529C003850002020-05-22 3:59PM EDT385.000.650.550.80-0.45-40.91%10818130.81%
LMT200529C003875002020-05-19 9:52AM EDT387.504.700.205.100.00-1451.23%
LMT200529C003900002020-05-21 2:33PM EDT390.000.560.101.150.00-101541.31%
LMT200529C003950002020-05-22 1:49PM EDT395.000.220.050.45-0.29-56.86%12137.74%
LMT200529C004000002020-05-22 3:34PM EDT400.000.200.100.200.00-152736.91%
LMT200529C004050002020-05-22 3:08PM EDT405.000.080.000.50-0.02-20.00%816949.27%
LMT200529C004100002020-05-20 3:38PM EDT410.000.100.009.300.00-29100.70%
LMT200529C004150002020-05-11 9:54AM EDT415.001.000.009.200.00-13107.15%
LMT200529C004200002020-05-18 3:40PM EDT420.000.200.001.000.00-5563.92%
LMT200529C004250002020-05-18 3:40PM EDT425.000.100.009.300.00-12120.68%
LMT200529C004300002020-05-07 11:24AM EDT430.000.700.002.250.00-1286.06%
LMT200529C004350002020-05-01 1:35PM EDT435.001.200.0010.000.00-21136.28%
LMT200529C004450002020-05-05 12:29PM EDT445.000.800.002.250.00--1100.46%
LMT200529C004550002020-05-18 12:07AM EDT455.000.05-2.250.00--5127.93%
LMT200529C004700002020-05-18 10:19AM EDT470.000.010.002.250.00-11122.51%
LMT200529C005000002020-05-22 10:35AM EDT500.000.050.002.25+0.05-10146.48%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200529P002600002020-05-04 9:33AM EDT260.000.100.002.250.00-10174.85%
LMT200529P002950002020-05-18 12:07AM EDT295.000.55-8.600.00--7216.36%
LMT200529P003000002020-04-30 3:22PM EDT300.000.930.009.300.00--1165.06%
LMT200529P003050002020-05-07 1:01PM EDT305.000.500.002.250.00--1106.06%
LMT200529P003100002020-05-18 9:30AM EDT310.000.250.008.500.00-15141.89%
LMT200529P003150002020-05-18 12:07AM EDT315.001.470.000.350.00--164.84%
LMT200529P003200002020-05-15 3:37PM EDT320.001.360.000.350.00-1859.28%
LMT200529P003250002020-05-21 2:59PM EDT325.000.250.000.350.00-102053.71%
LMT200529P003300002020-05-22 10:26AM EDT330.000.350.050.30-0.82-70.09%1952.73%
LMT200529P003350002020-05-22 3:37PM EDT335.000.330.250.60-0.37-52.86%13350.05%
LMT200529P003400002020-05-22 3:28PM EDT340.000.750.259.10-0.96-56.14%91390.08%
LMT200529P003425002020-05-20 2:27PM EDT342.502.380.459.200.00-39186.45%
LMT200529P003450002020-05-22 3:43PM EDT345.001.030.751.40-0.52-33.55%262751.17%
LMT200529P003475002020-05-22 3:43PM EDT347.501.250.559.10-1.93-60.69%113276.60%
LMT200529P003500002020-05-22 3:28PM EDT350.001.651.202.00-0.85-34.00%311549.11%
LMT200529P003525002020-05-20 12:03PM EDT352.503.101.003.90+3.10--559.81%
LMT200529P003550002020-05-22 3:41PM EDT355.002.301.902.60-1.63-41.48%192845.25%
LMT200529P003575002020-05-22 3:39PM EDT357.502.801.553.30-1.76-38.60%45945.57%
LMT200529P003600002020-05-22 3:35PM EDT360.003.502.853.50-2.10-37.50%192941.80%
LMT200529P003625002020-05-22 3:55PM EDT362.504.303.705.00-0.34-7.33%52245.83%
LMT200529P003650002020-05-22 3:23PM EDT365.005.304.006.00-1.00-15.87%14445.75%
LMT200529P003675002020-05-22 2:51PM EDT367.506.285.6012.50+6.28-2156.90%
LMT200529P003700002020-05-22 3:58PM EDT370.007.666.2011.00-3.11-28.88%241360.83%
LMT200529P003725002020-05-22 12:10PM EDT372.509.807.9012.40-2.50-20.33%31161.00%
LMT200529P003750002020-05-22 1:32PM EDT375.0011.408.6017.00-0.78-6.40%36554.70%
LMT200529P003775002020-05-19 12:34PM EDT377.507.9011.2019.500.00-11060.61%
LMT200529P003800002020-05-20 1:22PM EDT380.0018.6013.8020.90+18.60--662.84%
LMT200529P003825002020-05-19 11:35AM EDT382.5010.0214.8023.00+10.02--161.80%
LMT200529P003850002020-05-22 3:28PM EDT385.0019.9018.2025.50+2.50+14.37%9269.45%
LMT200529P003875002020-05-04 3:14PM EDT387.5021.1020.5028.000.00-1173.38%
LMT200529P003900002020-05-22 12:21PM EDT390.0024.4422.7030.00+24.44-5275.07%
LMT200529P004000002020-05-22 10:56AM EDT400.0036.0030.6039.00+4.50+14.29%2979.42%
LMT200529P004050002020-05-13 9:47AM EDT405.0040.2235.7044.000.00-9987.01%
LMT200529P004100002020-05-19 1:46PM EDT410.0035.9440.0049.000.00-4890.82%
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