U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.28+4.52 (+1.19%)
At close: 4:04PM EDT

383.76 +0.48 (0.13%)
After hours: 7:16PM EDT

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210319C002000002020-09-23 3:02PM EDT200.00184.00181.00188.300.00--252.45%
LMT210319C002550002020-07-28 3:33PM EDT255.00134.90139.00141.600.00--1362.49%
LMT210319C002650002020-08-17 12:01AM EDT265.00128.100.000.000.00--00.00%
LMT210319C002700002020-08-24 12:07AM EDT270.00119.800.000.000.00--00.00%
LMT210319C002850002020-07-30 1:41PM EDT285.00102.00109.00114.400.00--052.30%
LMT210319C002900002020-07-20 12:03PM EDT290.0083.4998.00105.900.00-1149.01%
LMT210319C003000002020-09-11 2:45PM EDT300.0093.4587.8093.600.00-1341.52%
LMT210319C003100002020-09-11 2:45PM EDT310.0085.2980.4082.600.00-1136.30%
LMT210319C003150002020-09-21 12:08AM EDT315.0085.5075.5077.600.00--234.51%
LMT210319C003350002020-09-30 10:46AM EDT335.0065.1159.9064.20-5.39-7.65%1235.69%
LMT210319C003450002020-07-31 1:25PM EDT345.0048.0057.0064.700.00-121243.30%
LMT210319C003500002020-07-31 1:25PM EDT350.0044.8055.7061.300.00-12042.73%
LMT210319C003600002020-07-21 10:18AM EDT360.0039.3042.8045.400.00-2032.03%
LMT210319C003650002020-07-31 1:25PM EDT365.0035.9045.5048.300.00-11137.76%
LMT210319C003700002020-09-16 11:57AM EDT370.0046.2436.1038.900.00-6730.99%
LMT210319C003750002020-09-21 3:58PM EDT375.0031.8633.2038.000.00-5632.61%
LMT210319C003800002020-09-30 12:28PM EDT380.0033.7029.7032.60-4.75-12.35%11429.72%
LMT210319C003850002020-09-25 3:51PM EDT385.0028.4027.7031.50-3.60-11.25%43130.89%
LMT210319C003900002020-09-30 1:28PM EDT390.0027.9025.5029.00-2.70-8.82%15030.59%
LMT210319C003950002020-09-30 11:50AM EDT395.0024.5023.3026.50-2.70-9.93%103130.18%
LMT210319C004000002020-09-29 3:01PM EDT400.0023.9020.2022.80-0.70-2.85%317328.50%
LMT210319C004050002020-09-29 11:00AM EDT405.0020.3018.0020.90-2.60-11.35%62428.42%
LMT210319C004100002020-09-25 3:38PM EDT410.0020.9016.3020.300.00-44029.50%
LMT210319C004150002020-09-21 9:32AM EDT415.0018.9015.0019.200.00-41730.01%
LMT210319C004200002020-09-18 11:23AM EDT420.0015.1012.9015.50-4.10-21.35%42727.77%
LMT210319C004250002020-09-29 10:45AM EDT425.0015.7011.5014.000.00-22727.62%
LMT210319C004300002020-09-14 11:38AM EDT430.0018.1011.1012.200.00-51127.03%
LMT210319C004350002020-09-25 11:21AM EDT435.0012.709.0011.700.00-21027.75%
LMT210319C004400002020-09-29 3:27PM EDT440.0010.908.5012.400.00-4729.78%
LMT210319C004450002020-09-03 12:59PM EDT445.0010.606.309.700.00-141427.82%
LMT210319C004500002020-09-22 2:51PM EDT450.007.506.6010.50-0.20-2.60%22829.93%
LMT210319C004550002020-09-30 10:58AM EDT455.007.306.007.30-0.40-5.19%21426.94%
LMT210319C004600002020-09-28 1:55PM EDT460.008.002.009.300.00-21330.62%
LMT210319C004700002020-09-30 9:49AM EDT470.004.704.008.30-0.26-5.24%1331.35%
LMT210319C004800002020-09-28 10:25AM EDT480.004.303.004.40+0.10+2.38%110627.22%
LMT210319C004900002020-09-09 11:13AM EDT490.002.802.353.200.00-2226.54%
LMT210319C005000002020-09-23 2:27PM EDT500.002.201.853.00-0.20-8.33%25027.65%
LMT210319C005200002020-09-25 3:05PM EDT520.001.900.652.250.00-34728.65%
LMT210319C005400002020-09-11 9:31AM EDT540.003.300.351.500.00-21628.85%
LMT210319C005600002020-08-03 12:52PM EDT560.000.800.151.900.00-41432.65%
LMT210319C005800002020-09-17 10:19AM EDT580.000.670.001.450.00-101733.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210319P001850002020-09-22 11:20AM EDT185.001.650.404.400.00-253564.60%
LMT210319P001900002020-09-24 12:52PM EDT190.002.360.151.900.00-229053.43%
LMT210319P001950002020-09-25 9:39AM EDT195.001.500.202.900.00-12555.55%
LMT210319P002000002020-07-29 12:54PM EDT200.001.500.401.850.00--050.73%
LMT210319P002300002020-08-04 11:16AM EDT230.002.960.257.700.00-1153.47%
LMT210319P002400002020-09-29 2:19PM EDT240.003.013.204.100.00-4950.18%
LMT210319P002500002020-09-28 11:28AM EDT250.003.503.704.800.00-23048.61%
LMT210319P002550002020-09-03 11:18AM EDT255.004.044.005.000.00--1147.35%
LMT210319P002600002020-09-30 10:32AM EDT260.004.104.306.00-0.28-6.39%11448.02%
LMT210319P002650002020-09-30 2:19PM EDT265.004.604.709.20-0.20-4.17%2452.96%
LMT210319P002700002020-09-21 9:36AM EDT270.004.395.107.700.00-22148.04%
LMT210319P002750002020-09-24 11:33AM EDT275.005.405.206.60+0.10+1.89%41543.95%
LMT210319P002800002020-09-24 11:33AM EDT280.007.305.807.400.00-101443.77%
LMT210319P002850002020-09-30 1:43PM EDT285.006.306.308.10+0.50+8.62%2743.29%
LMT210319P002900002020-09-30 2:16PM EDT290.006.806.908.60-1.00-12.82%2942.37%
LMT210319P002950002020-09-04 9:32AM EDT295.006.407.408.800.00-21240.89%
LMT210319P003000002020-09-29 10:26AM EDT300.007.708.109.500.00-21540.23%
LMT210319P003050002020-09-25 12:08PM EDT305.008.508.9010.20-1.30-13.27%21339.50%
LMT210319P003100002020-09-25 12:07PM EDT310.009.209.4012.00-1.20-11.54%22040.31%
LMT210319P003150002020-09-28 1:42PM EDT315.009.7210.5011.200.00-102237.28%
LMT210319P003200002020-09-28 1:42PM EDT320.0010.5211.4012.800.00-102937.62%
LMT210319P003250002020-09-25 12:03PM EDT325.0013.6012.4015.400.00-183539.06%
LMT210319P003300002020-09-25 12:04PM EDT330.0014.7013.5014.600.00-25536.08%
LMT210319P003350002020-09-25 11:12AM EDT335.0015.8014.3017.800.00-81837.94%
LMT210319P003400002020-09-21 9:52AM EDT340.0015.0415.5019.500.00-1937.83%
LMT210319P003450002020-09-21 10:52AM EDT345.0018.2016.8018.800.00-41134.95%
LMT210319P003500002020-09-23 3:32PM EDT350.0019.6017.9020.800.00-5835.02%
LMT210319P003550002020-09-02 3:34PM EDT355.0018.3017.4021.800.00-177133.92%
LMT210319P003600002020-09-29 3:17PM EDT360.0022.4021.8023.80+1.70+8.21%41033.78%
LMT210319P003650002020-09-16 11:31AM EDT365.0024.6021.6025.50+5.95+31.90%2533.23%
LMT210319P003700002020-09-30 2:16PM EDT370.0025.1023.2027.60-2.70-9.71%43732.97%
LMT210319P003750002020-09-29 11:36AM EDT375.0028.8027.3029.60+2.60+9.92%22032.51%
LMT210319P003800002020-09-23 3:50PM EDT380.0030.5030.3032.50+1.80+6.27%13032.81%
LMT210319P003850002020-09-24 10:01AM EDT385.0033.2031.5034.40-5.50-14.21%42532.04%
LMT210319P003900002020-09-30 3:47PM EDT390.0036.2035.2037.00+2.00+5.85%32931.84%
LMT210319P003950002020-09-23 2:57PM EDT395.0036.1038.0040.00-3.10-7.91%2431.90%
LMT210319P004000002020-09-29 11:26AM EDT400.0039.3040.4042.60+1.40+3.69%21231.48%
LMT210319P004050002020-09-17 10:11AM EDT405.0037.7043.1046.100.00-1031.81%
LMT210319P004100002020-09-18 12:52PM EDT410.0039.7046.4049.500.00-452531.95%
LMT210319P004150002020-09-21 12:08AM EDT415.0040.6049.4054.600.00--233.66%
LMT210319P004200002020-09-21 12:08AM EDT420.0048.3752.2055.900.00--231.53%
LMT210319P004250002020-08-24 12:07AM EDT425.0057.300.000.000.00--00.00%
LMT210319P004500002020-09-21 12:08AM EDT450.0067.7076.1081.100.00--134.44%
LMT210319P005600002020-08-25 9:42AM EDT560.00169.70182.80187.700.00--150.58%