U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.28-5.46 (-1.40%)
At close: 4:04PM EDT

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

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210618C001950002020-07-09 8:10PM EDT195.00187.47185.00194.400.00--060.80%
LMT210618C002000002020-08-28 3:39PM EDT200.00195.50181.30185.400.00-40046.04%
LMT210618C002150002020-07-09 8:10PM EDT215.00168.03165.20174.300.00--153.20%
LMT210618C002200002020-07-09 8:10PM EDT220.00152.11160.10169.400.00-1251.71%
LMT210618C002500002020-08-21 2:21PM EDT250.00139.49146.50149.600.00-21256.41%
LMT210618C002600002020-09-21 3:15PM EDT260.00122.50124.20130.400.00-1140.83%
LMT210618C002750002020-06-24 12:06PM EDT275.0099.10110.10119.300.00--042.28%
LMT210618C002800002020-09-03 3:56PM EDT280.00112.50107.60111.900.00-101037.21%
LMT210618C002850002020-09-09 9:41AM EDT285.00102.92103.40105.300.00-21333.29%
LMT210618C002900002020-07-16 9:37AM EDT290.0087.00103.40107.500.00-1241.59%
LMT210618C002950002020-07-15 1:52PM EDT295.0082.2096.70105.000.00-11042.89%
LMT210618C003000002020-09-16 2:30PM EDT300.00105.3290.4095.600.00-12436.03%
LMT210618C003050002020-07-23 10:16AM EDT305.0094.0086.8093.300.00--237.60%
LMT210618C003100002020-08-14 3:00PM EDT310.0087.7185.6092.900.00-2540.92%
LMT210618C003150002020-07-22 12:08PM EDT315.0083.3478.1085.600.00-3036.80%
LMT210618C003200002020-07-09 9:41AM EDT320.0051.8072.3080.200.00-11134.72%
LMT210618C003250002020-07-09 8:10PM EDT325.0059.3068.5076.700.00-2134.57%
LMT210618C003300002020-09-18 1:27PM EDT330.0078.9066.7072.300.00-1933.48%
LMT210618C003350002020-07-09 8:10PM EDT335.0059.9061.5071.000.00--135.24%
LMT210618C003400002020-09-25 2:08PM EDT340.0060.5059.7062.700.00-1630.47%
LMT210618C003450002020-09-25 2:08PM EDT345.0057.3556.2059.800.00-11930.65%
LMT210618C003500002020-09-28 10:05AM EDT350.0061.6052.2055.600.00-35929.60%
LMT210618C003550002020-09-28 10:12AM EDT355.0059.5050.0053.500.00-416330.29%
LMT210618C003600002020-09-04 10:18AM EDT360.0051.2346.9051.80-0.67-1.29%1731.19%
LMT210618C003650002020-09-22 10:24AM EDT365.0049.0042.9047.100.00-41029.53%
LMT210618C003700002020-09-16 11:57AM EDT370.0050.8840.8043.400.00-62428.64%
LMT210618C003750002020-09-21 1:00PM EDT375.0036.0038.2040.500.00-32028.31%
LMT210618C003800002020-09-29 11:00AM EDT380.0038.0035.1037.40-3.00-7.32%13927.76%
LMT210618C003850002020-09-25 10:35AM EDT385.0032.5032.0035.200.00-41827.82%
LMT210618C003900002020-09-30 10:24AM EDT390.0034.6630.8033.00-1.24-3.45%110827.80%
LMT210618C003950002020-09-29 1:50PM EDT395.0033.3028.6030.500.00-21827.47%
LMT210618C004000002020-09-30 3:47PM EDT400.0026.9026.0028.00-6.10-18.48%518627.05%
LMT210618C004050002020-09-30 3:49PM EDT405.0024.9024.2027.60-4.90-16.44%27228.19%
LMT210618C004100002020-09-28 10:20AM EDT410.0025.7021.9025.00-3.20-11.07%420027.54%
LMT210618C004150002020-09-18 9:36AM EDT415.0027.9020.5022.300.00-18013226.72%
LMT210618C004200002020-09-29 11:50AM EDT420.0022.2018.2020.700.00-25226.68%
LMT210618C004250002020-09-24 10:43AM EDT425.0017.7017.4019.400.00-32126.82%
LMT210618C004300002020-09-29 11:50AM EDT430.0017.1014.1019.10-1.70-9.04%45227.72%
LMT210618C004350002020-09-23 3:36PM EDT435.0016.3013.6016.800.00-484826.89%
LMT210618C004400002020-09-25 10:55AM EDT440.0013.5012.3014.90-0.55-3.91%14426.29%
LMT210618C004450002020-07-09 8:10PM EDT445.0011.609.7017.300.00--229.40%
LMT210618C004500002020-09-29 11:43AM EDT450.0013.6010.5012.800.00-31526.36%
LMT210618C004550002020-09-29 11:43AM EDT455.0012.409.9011.700.00-3626.25%
LMT210618C004600002020-09-29 2:56PM EDT460.0010.409.3011.10-0.70-6.31%41226.55%
LMT210618C004650002020-09-30 2:47PM EDT465.008.808.2010.50-1.50-14.56%21326.82%
LMT210618C004700002020-09-30 2:44PM EDT470.008.207.708.70-1.20-12.77%25325.76%
LMT210618C004750002020-09-30 1:12PM EDT475.007.806.308.10-0.70-8.24%22325.89%
LMT210618C004800002020-09-30 2:43PM EDT480.006.806.307.80-0.90-11.69%62126.31%
LMT210618C004850002020-09-29 11:43AM EDT485.006.102.756.80-0.90-12.86%2825.87%
LMT210618C004900002020-09-28 3:05PM EDT490.005.405.206.30-1.70-23.94%61325.95%
LMT210618C004950002020-09-30 1:12PM EDT495.005.004.706.90-0.90-15.25%41227.42%
LMT210618C005000002020-09-30 3:13PM EDT500.004.404.205.50-0.80-15.38%58526.26%
LMT210618C005200002020-09-23 3:40PM EDT520.003.102.703.80-0.60-16.22%23926.15%
LMT210618C005400002020-09-30 3:18PM EDT540.002.101.905.00-0.80-27.59%273430.45%
LMT210618C005600002020-09-14 2:11PM EDT560.001.701.451.850.00-2528126.24%
LMT210618C005800002020-08-26 10:33AM EDT580.000.901.003.400.00-119431.81%
LMT210618C006000002020-09-09 1:35PM EDT600.001.250.301.950.00-929730.15%
LMT210618C006200002020-08-19 11:05AM EDT620.000.600.0010.000.00-1146.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210618P001400002020-09-28 9:59AM EDT140.000.600.150.800.00-11853.54%
LMT210618P001500002020-09-22 12:31PM EDT150.001.700.252.050.00-261557.25%
LMT210618P001600002020-09-21 12:08AM EDT160.000.910.001.250.00--154.39%
LMT210618P001800002020-07-09 8:10PM EDT180.007.500.0010.000.00-1063.51%
LMT210618P001850002020-09-21 1:40PM EDT185.001.520.503.300.00-15555.84%
LMT210618P001900002020-09-24 12:52PM EDT190.003.150.552.300.00-228550.07%
LMT210618P001950002020-07-09 8:10PM EDT195.0015.000.0010.000.00-21657.74%
LMT210618P002000002020-09-15 11:41AM EDT200.002.200.502.900.00-41449.22%
LMT210618P002050002020-07-09 8:10PM EDT205.004.500.0010.000.00-101354.13%
LMT210618P002100002020-07-09 8:10PM EDT210.0030.000.206.000.00--654.96%
LMT210618P002150002020-08-11 11:25AM EDT215.001.501.653.500.00-4646.45%
LMT210618P002250002020-09-29 2:52PM EDT225.003.603.303.900.00-12944.51%
LMT210618P002300002020-09-30 1:06PM EDT230.003.803.004.90-23.20-85.93%2245.56%
LMT210618P002350002020-09-25 3:21PM EDT235.004.504.104.600.00-2743.27%
LMT210618P002400002020-09-15 2:51PM EDT240.003.704.404.900.00-1542.47%
LMT210618P002450002020-09-23 3:36PM EDT245.005.103.806.40-0.40-7.27%22444.15%
LMT210618P002500002020-09-30 2:22PM EDT250.005.205.205.80-0.80-13.33%12541.39%
LMT210618P002550002020-09-24 1:03PM EDT255.006.705.607.400.00-132542.91%
LMT210618P002600002020-09-23 3:38PM EDT260.007.002.556.700.00-262740.11%
LMT210618P002650002020-09-16 9:30AM EDT265.007.006.008.40+1.80+34.62%2741.50%
LMT210618P002700002020-09-23 2:06PM EDT270.006.906.908.200.00--939.63%
LMT210618P002750002020-09-30 1:41PM EDT275.008.007.1010.00+0.10+1.27%2840.83%
LMT210618P002800002020-09-30 2:10PM EDT280.008.606.409.80+1.10+14.67%2038.97%
LMT210618P002850002020-09-29 2:32PM EDT285.009.209.1010.00+0.30+3.37%22137.71%
LMT210618P002900002020-09-15 11:00AM EDT290.008.608.9011.900.00-3838.69%
LMT210618P002950002020-09-21 10:07AM EDT295.0010.6010.0011.700.00-24836.86%
LMT210618P003000002020-09-30 2:43PM EDT300.0012.1011.6016.20+0.70+6.14%98840.62%
LMT210618P003050002020-09-24 1:20PM EDT305.0013.9011.6014.000.00-152136.46%
LMT210618P003100002020-09-21 3:31PM EDT310.0014.0013.4015.300.00-21136.30%
LMT210618P003150002020-09-21 12:08AM EDT315.0014.1013.9017.600.00-4637.12%
LMT210618P003200002020-09-30 12:22PM EDT320.0015.8515.7017.50+0.65+4.28%11735.34%
LMT210618P003250002020-09-23 2:34PM EDT325.0017.7017.0020.40+1.40+8.59%41436.55%
LMT210618P003300002020-09-23 3:32PM EDT330.0019.0017.9020.800.00-42635.21%
LMT210618P003350002020-09-29 1:52PM EDT335.0019.7019.0024.60+0.80+4.23%24837.00%
LMT210618P003400002020-09-30 12:41PM EDT340.0021.1020.6023.00+0.80+3.94%43733.76%
LMT210618P003450002020-09-30 2:16PM EDT345.0022.9022.7025.30+1.20+5.53%41534.02%
LMT210618P003500002020-08-28 2:57PM EDT350.0024.3025.0026.50+2.00+8.97%47133.23%
LMT210618P003550002020-09-24 12:54PM EDT355.0029.2026.3028.700.00-71933.24%
LMT210618P003600002020-09-24 2:36PM EDT360.0031.1028.0030.100.00-28032.51%
LMT210618P003650002020-09-21 3:37PM EDT365.0028.6030.6032.200.00-4232.29%
LMT210618P003700002020-09-30 3:17PM EDT370.0034.2032.9034.60+3.90+12.87%32932.24%
LMT210618P003750002020-09-24 12:38PM EDT375.0035.5035.2036.40-2.90-7.55%1331.64%
LMT210618P003800002020-09-30 2:47PM EDT380.0038.4037.0038.80-1.90-4.71%21931.44%
LMT210618P003850002020-09-30 2:47PM EDT385.0040.8039.9041.40-2.10-4.90%2431.32%
LMT210618P003900002020-09-29 2:50PM EDT390.0043.9041.6044.70+3.20+7.86%43531.67%
LMT210618P003950002020-09-29 2:47PM EDT395.0045.5045.2047.70+1.90+4.36%42031.72%
LMT210618P004000002020-09-28 3:21PM EDT400.0047.3048.0050.70+2.30+5.11%42231.70%
LMT210618P004050002020-09-23 12:21PM EDT405.0048.3050.9052.900.00--430.99%
LMT210618P004100002020-09-28 1:11PM EDT410.0050.0054.0056.500.00-2631.29%
LMT210618P004150002020-08-17 12:02AM EDT415.0052.0046.0052.900.00--125.85%
LMT210618P004200002020-08-31 10:03AM EDT420.0057.0060.5062.700.00-1130.92%
LMT210618P004300002020-09-24 9:30AM EDT430.0069.0065.9070.000.00-1031.16%
LMT210618P004350002020-07-09 8:10PM EDT435.00138.0073.3081.200.00--137.27%
LMT210618P004400002020-07-09 8:10PM EDT440.00165.3576.8084.700.00--2037.20%
LMT210618P005000002020-09-14 12:24PM EDT500.00115.40125.20128.900.00-1134.15%