U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
395.14-0.80 (-0.20%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT220121C001400002020-08-03 10:31AM EDT140.00235.00256.40260.900.00-1056.26%
LMT220121C001600002020-09-04 3:37PM EDT160.00236.00233.50238.300.00-1148.55%
LMT220121C001700002020-07-09 4:55PM EDT170.00185.310.000.000.00-110.00%
LMT220121C001800002020-08-03 11:03AM EDT180.00195.00215.90222.500.00-1052.64%
LMT220121C001900002020-08-28 3:39PM EDT190.00206.20204.20209.300.00-22442.87%
LMT220121C002100002020-09-15 2:53PM EDT210.00182.90184.60187.800.00-11334.17%
LMT220121C002200002020-08-28 3:39PM EDT220.00173.10174.90178.300.00-35033.24%
LMT220121C002300002020-07-09 4:55PM EDT230.00170.570.000.000.00-1180.00%
LMT220121C002350002020-07-02 3:04PM EDT235.00134.60140.10148.700.00-220.00%
LMT220121C002400002020-07-22 1:36PM EDT240.00157.80148.20152.700.00-130.00%
LMT220121C002450002020-08-20 3:56PM EDT245.00143.00151.20154.600.00-43130.51%
LMT220121C002500002020-07-22 12:01PM EDT250.00139.50138.50143.800.00-10160.00%
LMT220121C002650002020-07-23 11:32AM EDT265.00131.22124.40130.900.00-31718.06%
LMT220121C003000002020-09-11 1:38PM EDT300.0097.80103.40108.300.00-29728.83%
LMT220121C003100002020-09-03 9:30AM EDT310.00100.5096.1099.600.00-31427.67%
LMT220121C003200002020-08-21 9:38AM EDT320.0080.5088.1091.800.00-13027.11%
LMT220121C003300002020-09-16 2:52PM EDT330.0083.8081.3084.800.00-13626.96%
LMT220121C003400002020-08-11 1:56PM EDT340.0077.8559.2066.700.00-21818.77%
LMT220121C003450002020-08-28 12:14PM EDT345.0069.0070.5074.500.00-23226.47%
LMT220121C003500002020-09-10 3:41PM EDT350.0057.2766.9071.100.00-20528726.23%
LMT220121C003600002020-09-02 10:29AM EDT360.0061.0061.5064.800.00-112125.92%
LMT220121C003650002020-09-11 11:13AM EDT365.0053.7258.6061.900.00-11925.85%
LMT220121C003700002020-09-17 1:13PM EDT370.0057.5055.8059.100.00-155025.78%
LMT220121C003750002020-09-14 9:55AM EDT375.0053.0052.3056.200.00-410525.60%
LMT220121C003800002020-09-08 9:34AM EDT380.0045.0050.3053.400.00-36425.44%
LMT220121C003900002020-09-18 12:13PM EDT390.0046.8044.4048.40-0.32-0.68%327525.31%
LMT220121C003950002020-09-11 2:40PM EDT395.0040.0042.7045.900.00-26825.17%
LMT220121C004000002020-09-18 1:09PM EDT400.0042.7039.7043.50+0.90+2.15%232625.05%
LMT220121C004050002020-09-16 10:54AM EDT405.0036.9038.1041.400.00-120825.04%
LMT220121C004100002020-09-03 1:20PM EDT410.0033.3535.7039.200.00-119224.93%
LMT220121C004150002020-09-11 9:59AM EDT415.0027.0033.3037.200.00-12324.89%
LMT220121C004200002020-09-03 1:02PM EDT420.0033.6031.2035.000.00-29324.70%
LMT220121C004250002020-08-25 10:14AM EDT425.0029.3529.2033.100.00-42924.62%
LMT220121C004300002020-09-08 3:04PM EDT430.0025.0027.8031.200.00-22824.51%
LMT220121C004500002020-09-18 12:43PM EDT450.0022.9020.8025.10-0.08-0.35%110824.47%
LMT220121C004700002020-09-18 9:46AM EDT470.0017.0015.6019.800.00-11924.28%
LMT220121C004800002020-09-16 2:45PM EDT480.0015.5114.9017.600.00-209224.23%
LMT220121C005100002020-08-25 11:11AM EDT510.008.708.0011.900.00-1423.87%
LMT220121C005200002020-07-09 4:55PM EDT520.0014.100.000.000.00-146.25%
LMT220121C005350002020-07-09 4:55PM EDT535.0010.200.000.000.00-126.25%
LMT220121C005400002020-08-26 3:13PM EDT540.006.764.808.20-0.74-9.87%128123.85%
LMT220121C005450002020-07-09 4:55PM EDT545.004.800.000.000.00--26.25%
LMT220121C005600002020-08-28 2:45PM EDT560.005.202.906.600.00-1124.08%
LMT220121C005700002020-07-09 4:55PM EDT570.005.940.000.000.00-206.25%
LMT220121C005750002020-09-04 2:39PM EDT575.003.601.756.400.00-3225.09%
LMT220121C005800002020-07-31 11:44AM EDT580.003.103.106.200.00-1025.28%
LMT220121C006000002020-09-11 10:49AM EDT600.002.502.205.400.00-146525.88%
LMT220121C006200002020-09-03 10:49AM EDT620.002.810.154.900.00-14526.68%
LMT220121C006400002020-09-14 1:23PM EDT640.001.961.702.25-0.04-2.00%10087523.83%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT220121P001400002020-09-01 10:53AM EDT140.001.400.003.400.00-21855.94%
LMT220121P001450002020-07-09 8:10PM EDT145.003.660.009.900.00-12658.97%
LMT220121P001550002020-07-09 4:55PM EDT155.005.840.000.000.00-1012.50%
LMT220121P001600002020-09-01 12:06PM EDT160.002.550.002.750.00-97747.24%
LMT220121P001700002020-07-01 11:50AM EDT170.004.000.005.800.00-1352.59%
LMT220121P001750002020-07-09 8:10PM EDT175.008.500.009.900.00-1459.06%
LMT220121P001800002020-08-31 12:00PM EDT180.002.320.004.200.00-11545.77%
LMT220121P001850002020-09-01 10:22AM EDT185.002.901.104.200.00-12944.38%
LMT220121P001900002020-08-11 12:04PM EDT190.003.102.155.100.00-109945.08%
LMT220121P002000002020-07-20 2:03PM EDT200.006.261.006.600.00-45745.31%
LMT220121P002050002020-08-12 10:47AM EDT205.003.700.209.700.00-25449.08%
LMT220121P002150002020-09-14 12:23PM EDT215.003.171.705.400.00-4039.14%
LMT220121P002200002020-08-21 12:48PM EDT220.003.552.206.900.00-42040.51%
LMT220121P002250002020-08-13 12:09PM EDT225.005.602.457.000.00-192539.41%
LMT220121P002300002020-07-09 4:55PM EDT230.0013.750.000.000.00-902512.50%
LMT220121P002350002020-07-09 8:10PM EDT235.0030.924.7013.100.00--545.08%
LMT220121P002400002020-07-09 4:55PM EDT240.0010.950.000.000.00-346.25%
LMT220121P002450002020-07-09 8:10PM EDT245.0011.006.5014.500.00-1643.94%
LMT220121P002500002020-08-26 3:05PM EDT250.007.605.309.200.00-12436.37%
LMT220121P002550002020-09-04 2:26PM EDT255.0010.106.0010.000.00-32736.15%
LMT220121P002600002020-07-09 4:55PM EDT260.0013.880.000.000.00-3156.25%
LMT220121P002650002020-07-09 8:10PM EDT265.0041.609.8018.500.00-161242.56%
LMT220121P002700002020-08-24 3:50PM EDT270.0010.207.9012.500.00-22435.30%
LMT220121P002800002020-09-11 10:36AM EDT280.0011.709.9014.100.00-21,09134.47%
LMT220121P002900002020-08-12 2:04PM EDT290.0015.7310.4018.000.00-16335.53%
LMT220121P003000002020-09-14 1:02PM EDT300.0016.0013.9018.100.00-18133.11%
LMT220121P003100002020-08-20 3:09PM EDT310.0020.3016.5020.300.00-211532.38%
LMT220121P003200002020-08-17 9:44AM EDT320.0020.8916.2024.600.00-12133.05%
LMT220121P003300002020-09-10 3:35PM EDT330.0031.0021.9025.900.00-18031.37%
LMT220121P003400002020-09-10 2:37PM EDT340.0030.8025.3029.200.00-45630.96%
LMT220121P003450002020-09-14 10:26AM EDT345.0029.0026.9031.000.00-120430.79%
LMT220121P003500002020-08-25 11:18AM EDT350.0032.0028.7033.000.00-515430.70%
LMT220121P003600002020-08-17 9:44AM EDT360.0040.1330.6038.400.00-12131.24%
LMT220121P003650002020-08-03 12:29PM EDT365.0048.1032.0040.000.00-103030.78%
LMT220121P003700002020-08-24 2:25PM EDT370.0040.0036.7041.300.00-36930.10%
LMT220121P003800002020-09-16 10:58AM EDT380.0043.0041.6045.800.00-17029.76%
LMT220121P003850002020-08-26 11:02AM EDT385.0047.7144.3047.700.00-07429.34%
LMT220121P003950002020-07-09 8:10PM EDT395.0076.3359.6067.500.00-2437.31%
LMT220121P004050002020-07-21 11:56AM EDT405.0072.7058.4066.100.00-61033.23%
LMT220121P004100002020-09-09 1:03PM EDT410.0064.0057.1061.400.00-31828.98%
LMT220121P004150002020-07-08 9:45AM EDT415.0094.4069.9077.700.00-1236.24%
LMT220121P004200002020-08-05 10:19AM EDT420.0077.4070.9078.100.00-1834.72%
LMT220121P004300002020-08-19 12:59PM EDT430.0076.1069.3073.200.00-21828.48%
LMT220121P004400002020-07-08 3:58PM EDT440.00116.0085.1093.800.00-23736.10%
LMT220121P004600002020-09-14 9:56AM EDT460.0092.6090.3093.800.00-1128.26%
LMT220121P004800002020-07-09 8:10PM EDT480.00100.00116.80125.400.00-11037.77%
LMT220121P005000002020-09-11 3:15PM EDT500.00129.00121.90125.900.00-1328.96%
LMT220121P005250002020-07-09 8:10PM EDT525.00158.50154.70163.400.00--139.56%
LMT220121P005400002020-08-05 10:19AM EDT540.00174.00163.30176.500.00--140.13%
LMT220121P005500002020-09-15 2:14PM EDT550.00171.00166.20169.700.00-2230.18%
LMT220121P006200002020-07-09 8:10PM EDT620.00243.20242.50261.000.00--150.75%
LMT220121P006400002020-07-29 11:39AM EDT640.00264.50252.20260.700.00-1138.65%