UK Markets close in 4 hrs 39 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.74-3.76 (-0.98%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200807C001850002020-07-01 3:12PM EDT185.00177.10188.00196.600.00--5795.70%
LMT200807C002900002020-07-09 11:26AM EDT290.0053.800.000.000.00-200.00%
LMT200807C003000002020-07-01 12:40PM EDT300.0066.5074.0081.700.00--3317.09%
LMT200807C003050002020-07-14 3:50PM EDT305.0053.000.000.000.00-100.00%
LMT200807C003300002020-08-05 3:23PM EDT330.0053.600.000.000.00-900.00%
LMT200807C003400002020-08-03 2:20PM EDT340.0037.350.000.000.00-100.00%
LMT200807C003450002020-07-23 2:05PM EDT345.0032.630.000.000.00-100.00%
LMT200807C003500002020-08-06 10:23AM EDT350.0031.140.000.000.00-1450.00%
LMT200807C003550002020-07-22 9:47AM EDT355.0027.000.000.000.00-2120.00%
LMT200807C003650002020-08-06 10:23AM EDT365.0016.240.000.000.00-100.00%
LMT200807C003700002020-08-06 2:56PM EDT370.009.350.000.000.00-8290.00%
LMT200807C003750002020-08-06 3:39PM EDT375.004.700.000.000.00-5780.00%
LMT200807C003850002020-08-06 3:52PM EDT385.000.400.000.000.00-21906.25%
LMT200807C003900002020-08-06 2:48PM EDT390.000.170.000.000.00-106012.50%
LMT200807C003950002020-08-06 3:49PM EDT395.000.100.000.000.00-2220812.50%
LMT200807C004100002020-08-06 12:00PM EDT410.000.050.000.000.00-47525.00%
LMT200807C004150002020-08-06 9:34AM EDT415.000.050.000.000.00-23150.00%
LMT200807C004200002020-08-04 3:43PM EDT420.000.050.000.000.00-83150.00%
LMT200807C004250002020-08-04 2:09PM EDT425.000.010.000.000.00-1050.00%
LMT200807C004300002020-08-04 2:41PM EDT430.000.050.000.000.00-7050.00%
LMT200807C004400002020-08-03 10:24AM EDT440.000.010.000.000.00-28350.00%
LMT200807C004500002020-07-28 1:50PM EDT450.000.750.000.000.00-224850.00%
LMT200807C004650002020-07-28 9:40AM EDT465.000.100.000.000.00-2050.00%
LMT200807C004700002020-07-22 3:02PM EDT470.000.750.000.000.00--250.00%
LMT200807C004800002020-07-22 3:00PM EDT480.002.220.000.000.00--250.00%
LMT200807C004850002020-07-22 3:00PM EDT485.002.120.000.000.00--250.00%
LMT200807C005000002020-07-23 9:30AM EDT500.000.400.000.000.00--350.00%
LMT200807C005200002020-07-28 1:50PM EDT520.000.260.000.000.00-5714450.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200807P002000002020-07-14 2:33PM EDT200.001.110.000.000.00--050.00%
LMT200807P002250002020-06-29 1:13PM EDT225.000.540.004.300.00--111621.88%
LMT200807P002400002020-07-07 2:07PM EDT240.000.400.000.100.00--45321.88%
LMT200807P002600002020-07-14 2:33PM EDT260.003.940.000.000.00--4150.00%
LMT200807P002750002020-07-27 10:31AM EDT275.000.050.000.000.00--050.00%
LMT200807P002900002020-06-29 9:30AM EDT290.002.450.004.300.00--1360.60%
LMT200807P002950002020-07-14 2:14PM EDT295.000.010.000.000.00-13950.00%
LMT200807P003000002020-07-07 2:07PM EDT300.001.450.000.100.00--15175.00%
LMT200807P003050002020-07-28 10:30AM EDT305.000.250.000.000.00-2250.00%
LMT200807P003150002020-07-21 1:46PM EDT315.000.340.000.000.00-2050.00%
LMT200807P003200002020-08-03 9:30AM EDT320.000.050.000.000.00-22250.00%
LMT200807P003300002020-07-30 2:05PM EDT330.001.150.000.000.00-1750.00%
LMT200807P003350002020-08-04 3:37PM EDT335.000.050.000.000.00-1050.00%
LMT200807P003450002020-08-05 1:06PM EDT345.000.080.000.000.00-10050.00%
LMT200807P003500002020-08-05 10:56AM EDT350.000.070.000.000.00-5025.00%
LMT200807P003550002020-08-04 12:13PM EDT355.000.100.000.000.00-25025.00%
LMT200807P003600002020-08-06 11:45AM EDT360.000.250.000.000.00-20025.00%
LMT200807P003650002020-08-06 2:45PM EDT365.000.300.000.000.00-1518812.50%
LMT200807P003700002020-08-06 3:28PM EDT370.000.350.000.000.00-62012.50%
LMT200807P003750002020-08-06 3:38PM EDT375.000.800.000.000.00-2206.25%
LMT200807P003850002020-08-06 11:07AM EDT385.005.200.000.000.00-300.00%
LMT200807P003900002020-08-05 2:30PM EDT390.008.100.000.000.00-390.00%
LMT200807P003950002020-07-31 3:54PM EDT395.0017.710.000.000.00-10100.00%
LMT200807P004000002020-07-31 3:47PM EDT400.0019.090.000.000.00-1110.00%
LMT200807P004050002020-07-28 9:59AM EDT405.0020.000.000.000.00--00.00%
LMT200807P004100002020-07-29 1:53PM EDT410.0022.100.000.000.00-220.00%
LMT200807P004200002020-07-24 9:34AM EDT420.0031.610.000.000.00-110.00%
LMT200807P005200002020-07-22 3:45PM EDT520.00126.090.000.000.00--00.00%
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