U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.73+5.68 (+1.69%)
At close: 4:03PM EDT
342.12 +0.39 (0.11%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT230120C001650002021-05-27 3:27PM EDT165.00222.50207.50217.500.00-20094.29%
LMT230120C001700002021-04-19 12:16PM EDT170.00220.67204.60224.500.00--0100.42%
LMT230120C001750002021-05-27 3:27PM EDT175.00210.40198.50208.000.00-19089.48%
LMT230120C001800002021-05-27 3:00PM EDT180.00207.60192.50202.500.00-3701785.81%
LMT230120C001900002020-11-27 1:08PM EDT190.00184.93160.50165.700.00-10053.54%
LMT230120C001950002021-05-27 1:34PM EDT195.00190.25178.50188.000.00-2078.98%
LMT230120C002000002021-06-15 12:31PM EDT200.00192.01173.50183.500.00-12476.83%
LMT230120C002100002021-05-27 3:27PM EDT210.00177.20163.50173.500.00-40372.16%
LMT230120C002200002021-05-27 3:27PM EDT220.00168.20153.00163.000.00-16167.22%
LMT230120C002300002021-05-27 3:00PM EDT230.00157.70142.50156.500.00-370764.45%
LMT230120C002400002021-03-23 10:51AM EDT240.00119.00133.60141.900.00-2158.76%
LMT230120C002600002021-06-18 11:06AM EDT260.00121.42115.10124.500.00-1752.89%
LMT230120C002700002021-06-18 3:50PM EDT270.00114.00110.00117.900.00-13552.57%
LMT230120C002800002021-05-11 1:17PM EDT280.00108.63108.90116.000.00-34855.46%
LMT230120C002900002021-04-23 3:47PM EDT290.0092.0099.50107.000.00-13852.20%
LMT230120C003000002021-06-21 1:47PM EDT300.0090.7085.0093.000.00-194748.22%
LMT230120C003100002021-05-18 9:59AM EDT310.0089.6079.1084.900.00-22845.83%
LMT230120C003200002021-06-10 11:27AM EDT320.0071.6967.6074.000.00-15641.49%
LMT230120C003300002021-06-15 12:24PM EDT330.0065.2059.1067.50-10.30-13.64%211040.14%
LMT230120C003400002021-06-23 11:43AM EDT340.0060.4556.0060.000.00-19238.01%
LMT230120C003450002021-06-07 2:00PM EDT345.0063.6850.4058.000.00-155038.05%
LMT230120C003500002021-06-18 1:49PM EDT350.0054.0047.5054.500.00-115837.08%
LMT230120C003550002020-11-05 10:31AM EDT355.0057.000.000.000.00-100.78%
LMT230120C003600002021-06-18 3:50PM EDT360.0048.0042.0049.000.00-710636.00%
LMT230120C003650002020-11-09 3:13PM EDT365.0045.400.000.000.00-1001.56%
LMT230120C003700002021-06-23 12:16PM EDT370.0040.5036.4044.500.00-524635.41%
LMT230120C003750002021-06-23 1:05PM EDT375.0039.1037.0044.000.00-117636.17%
LMT230120C003800002020-11-09 4:45PM EDT380.0040.500.000.000.00-101.56%
LMT230120C003850002021-06-23 12:23PM EDT385.0033.0032.0037.500.00-220534.07%
LMT230120C003900002021-06-17 12:47PM EDT390.0032.0326.8034.200.00-712632.92%
LMT230120C003950002021-06-17 1:07PM EDT395.0031.5025.0032.000.00-28132.43%
LMT230120C004000002021-06-22 3:35PM EDT400.0026.0025.0031.000.00-334632.69%
LMT230120C004050002020-10-27 11:49AM EDT405.0033.320.000.000.00-2803.13%
LMT230120C004100002020-10-28 12:39PM EDT410.0030.200.000.000.00-703.13%
LMT230120C004150002021-05-07 11:29AM EDT415.0029.0026.6032.300.00-1036.10%
LMT230120C004250002021-06-22 10:43AM EDT425.0019.0014.6022.100.00-41830.79%
LMT230120C004300002021-06-10 12:24PM EDT430.0020.2812.5019.900.00-6929.96%
LMT230120C004350002021-06-23 3:58PM EDT435.0015.0011.1019.100.00-1530.09%
LMT230120C004400002021-06-10 12:21PM EDT440.0018.9110.0017.700.00-32629.75%
LMT230120C004500002021-06-23 12:29PM EDT450.0012.808.5015.900.00-610229.70%
LMT230120C004600002021-04-28 3:41PM EDT460.0013.017.0014.500.00-1229.84%
LMT230120C004700002021-06-18 9:44AM EDT470.009.007.009.000.00-11226.19%
LMT230120C004800002021-06-18 12:11PM EDT480.008.003.5011.700.00-12429.77%
LMT230120C004900002021-06-04 11:13AM EDT490.007.202.6010.800.00-114230.02%
LMT230120C005000002021-06-15 11:51AM EDT500.006.634.806.500.00-146526.62%
LMT230120C005100002021-05-04 11:11AM EDT510.009.001.257.800.00-5729.00%
LMT230120C005200002020-11-10 1:25PM EDT520.008.840.000.000.00-206.25%
LMT230120C005300002021-06-23 9:55AM EDT530.003.903.003.50-0.60-13.33%54,08725.18%
LMT230120C005400002021-06-10 12:44PM EDT540.004.280.504.700.00-865227.79%
LMT230120C005600002021-06-24 11:35AM EDT560.002.101.502.95-1.40-40.00%12,08426.48%
LMT230120C005800002021-06-24 11:36AM EDT580.001.451.052.50-1.33-47.84%832,69026.97%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT230120P001650002021-05-26 1:33PM EDT165.001.600.853.100.00-115541.50%
LMT230120P001700002021-05-26 1:33PM EDT170.001.800.707.100.00-115849.41%
LMT230120P001750002021-05-12 11:55AM EDT175.001.901.252.700.00-16837.43%
LMT230120P001850002020-11-10 3:54PM EDT185.005.500.000.000.00-1012.50%
LMT230120P001900002020-10-05 1:14PM EDT190.008.602.1011.900.00--150.60%
LMT230120P001950002021-04-01 2:59PM EDT195.004.340.3510.000.00-43846.05%
LMT230120P002000002021-05-10 2:25PM EDT200.003.001.909.800.00-1544.14%
LMT230120P002100002021-04-26 10:36AM EDT210.004.100.309.100.00-1011640.03%
LMT230120P002200002021-05-10 2:40PM EDT220.004.263.909.900.00-113438.20%
LMT230120P002300002020-11-09 3:19PM EDT230.0012.000.000.000.00-106.25%
LMT230120P002400002021-06-04 10:04AM EDT240.007.255.808.800.00-1011331.23%
LMT230120P002500002021-06-09 3:03PM EDT250.009.753.5010.000.00-38630.02%
LMT230120P002700002021-06-09 3:03PM EDT270.0012.409.6017.200.00-34331.68%
LMT230120P002800002020-11-06 3:14PM EDT280.0027.500.000.000.00-303.13%
LMT230120P002900002021-04-28 9:37AM EDT290.0017.0014.0017.900.00-204526.57%
LMT230120P003000002021-06-24 11:51AM EDT300.0017.0015.7018.50-0.60-3.41%38524.21%
LMT230120P003100002021-04-23 9:38AM EDT310.0022.0020.0025.500.00-111426.39%
LMT230120P003200002021-06-17 12:24PM EDT320.0024.8621.2029.500.00-113226.02%
LMT230120P003300002021-06-09 9:50AM EDT330.0026.7024.4030.000.00-128423.11%
LMT230120P003400002021-06-09 9:50AM EDT340.0030.1025.7033.000.00-17221.67%
LMT230120P003450002021-05-11 11:58AM EDT345.0032.5028.4033.100.00-15019.97%
LMT230120P003500002021-06-18 1:12PM EDT350.0033.6632.0036.800.00-57420.50%
LMT230120P003550002021-06-18 1:12PM EDT355.0035.8334.3042.500.00-55422.22%
LMT230120P003600002021-06-16 3:38PM EDT360.0034.1936.6044.400.00-15021.46%
LMT230120P003700002021-06-23 9:49AM EDT370.0041.2840.2047.000.00-11818.90%
LMT230120P003750002021-06-15 12:49PM EDT375.0046.0543.0049.500.00-27218.26%
LMT230120P003800002021-06-23 12:09PM EDT380.0048.2044.8052.50-0.45-0.92%13217.85%
LMT230120P003850002020-09-21 12:08AM EDT385.0063.0071.0079.500.00--1333.29%
LMT230120P003900002020-09-21 12:08AM EDT390.0065.5074.1082.400.00--1332.91%
LMT230120P003950002021-06-01 2:22PM EDT395.0055.8054.8060.500.00-1215.13%
LMT230120P004000002021-06-18 10:38AM EDT400.0059.5056.7063.500.00-509314.08%
LMT230120P004100002021-06-04 1:21PM EDT410.0058.3262.0068.600.00-238.27%
LMT230120P004150002021-06-15 3:20PM EDT415.0061.3565.5073.100.00-110.00%
LMT230120P004200002021-05-10 10:08AM EDT420.0067.1464.0071.100.00-150.00%
LMT230120P004300002021-05-28 12:24PM EDT430.0078.5876.0083.700.00-120.00%
LMT230120P004400002021-06-04 1:55PM EDT440.0078.0783.0091.000.00-10190.00%
LMT230120P004800002021-03-15 12:05AM EDT480.00158.400.000.000.00-100.00%
LMT230120P004900002021-01-26 1:27PM EDT490.00174.60170.70177.300.00-4444.34%
LMT230120P005000002021-05-03 9:30AM EDT500.00139.00126.60133.200.00-110.00%
LMT230120P005200002021-02-16 2:51PM EDT520.00203.70176.40183.900.00--427.46%
LMT230120P005400002021-01-26 1:04PM EDT540.00221.00216.50223.800.00-4447.23%
LMT230120P005800002020-09-21 12:08AM EDT580.00208.60227.60235.200.00--10.00%