U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
387.720.00 (0.00%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210618C001800002021-03-29 10:37AM EDT180.00185.50187.00197.000.00--10.00%
LMT210618C001950002020-07-09 4:55PM EDT195.00187.470.000.000.00--00.00%
LMT210618C002000002020-08-28 3:39PM EDT200.00195.50181.20183.500.00-4000.00%
LMT210618C002100002021-02-25 4:34PM EDT210.00131.57150.30160.000.00--00.00%
LMT210618C002150002020-11-27 1:47PM EDT215.00159.78136.00139.300.00-2400.00%
LMT210618C002200002021-02-25 4:33PM EDT220.00121.66140.50150.300.00-400.00%
LMT210618C002250002020-11-27 1:47PM EDT225.00149.86126.70128.900.00-5100.00%
LMT210618C002300002021-03-03 1:06PM EDT230.00114.00137.00146.100.00-100.00%
LMT210618C002400002021-02-25 4:34PM EDT240.00101.57124.80130.500.00-600.00%
LMT210618C002450002021-05-27 3:27PM EDT245.00139.90138.40147.000.00-251265.80%
LMT210618C002500002021-05-27 3:51PM EDT250.00137.00133.40141.900.00-1300254.79%
LMT210618C002550002020-11-27 1:10PM EDT255.00119.2297.20100.000.00-2500.00%
LMT210618C002600002021-03-04 1:25PM EDT260.0082.82108.00114.200.00-110.00%
LMT210618C002650002021-02-22 2:38PM EDT265.0077.1088.5095.700.00-100.00%
LMT210618C002700002021-05-27 3:27PM EDT270.00118.50113.40121.900.00-250218.60%
LMT210618C002750002021-05-27 3:27PM EDT275.00113.90108.90116.900.00-11116.60%
LMT210618C002800002021-05-27 3:27PM EDT280.00106.90103.90111.900.00-951111.13%
LMT210618C002850002021-06-07 9:50AM EDT285.00108.4099.10106.700.00-12105.66%
LMT210618C002900002021-05-27 3:27PM EDT290.0095.9094.00101.800.00-10100.39%
LMT210618C002950002021-05-27 3:27PM EDT295.0089.4088.6096.900.00-1077.34%
LMT210618C003000002021-06-04 1:17PM EDT300.0095.0083.8091.700.00-21373.05%
LMT210618C003050002021-05-27 3:27PM EDT305.0079.4078.6086.700.00-281157.54%
LMT210618C003100002021-06-09 11:25AM EDT310.0078.6073.7081.800.00-3364.45%
LMT210618C003150002021-05-27 3:27PM EDT315.0073.1068.6077.700.00-2385.55%
LMT210618C003200002021-06-04 10:14AM EDT320.0073.0063.6072.300.00-3572.36%
LMT210618C003250002021-06-03 12:39PM EDT325.0062.1059.8066.000.00-5010164.84%
LMT210618C003300002021-06-04 3:59PM EDT330.0064.9654.0062.000.00-1664.21%
LMT210618C003350002021-06-07 9:30AM EDT335.0057.8049.0056.900.00-11057.23%
LMT210618C003400002021-06-04 11:08AM EDT340.0055.0043.9048.000.00-52454.00%
LMT210618C003450002021-06-04 10:53AM EDT345.0042.8039.5046.40-7.20-14.40%132892.16%
LMT210618C003500002021-06-08 10:15AM EDT350.0040.7635.8041.800.00-125558.30%
LMT210618C003550002021-05-28 10:05AM EDT355.0031.1629.6036.200.00-1675.07%
LMT210618C003575002021-06-07 10:47AM EDT357.5034.4026.6034.800.00--779.43%
LMT210618C003600002021-06-07 3:01PM EDT360.0030.4025.6030.500.00-116061.79%
LMT210618C003650002021-06-09 3:54PM EDT365.0022.4018.3023.300.00-22933.42%
LMT210618C003700002021-06-11 1:27PM EDT370.0018.5015.4020.90+1.16+6.69%25949.21%
LMT210618C003725002021-06-08 11:22AM EDT372.5015.3013.0018.600.00-1246.40%
LMT210618C003750002021-06-11 12:08PM EDT375.0013.4013.1013.80-0.10-0.74%868226.18%
LMT210618C003775002021-06-04 9:40AM EDT377.5014.1010.5011.300.00-1522.68%
LMT210618C003800002021-06-11 2:54PM EDT380.008.508.509.00+0.10+1.19%131,53820.44%
LMT210618C003825002021-06-11 2:41PM EDT382.506.186.406.80-1.82-22.75%46918.30%
LMT210618C003850002021-06-11 2:38PM EDT385.004.464.704.90-1.23-21.62%381,11817.03%
LMT210618C003875002021-06-11 2:52PM EDT387.502.953.103.50-0.75-20.27%7912817.09%
LMT210618C003900002021-06-11 3:56PM EDT390.002.052.002.20-0.35-14.58%1501,59816.15%
LMT210618C003925002021-06-11 3:54PM EDT392.501.171.151.35-0.43-26.88%6818615.97%
LMT210618C003950002021-06-11 3:52PM EDT395.000.750.650.80-0.30-28.57%2971,05916.03%
LMT210618C003975002021-06-11 3:40PM EDT397.500.490.400.55-0.30-37.97%139217.10%
LMT210618C004000002021-06-11 3:51PM EDT400.000.330.300.35-0.17-34.00%2282,75617.75%
LMT210618C004025002021-06-11 11:37AM EDT402.500.240.200.30-0.05-17.24%314419.63%
LMT210618C004050002021-06-11 3:51PM EDT405.000.170.150.20-0.13-43.33%853620.31%
LMT210618C004075002021-06-10 12:59PM EDT407.500.200.100.200.00-139122.56%
LMT210618C004100002021-06-11 2:55PM EDT410.000.150.100.15-0.08-34.78%3583823.54%
LMT210618C004150002021-06-11 11:37AM EDT415.000.080.050.40-0.52-86.67%231833.20%
LMT210618C004200002021-06-11 3:36PM EDT420.000.070.050.10-0.08-53.33%2356929.69%
LMT210618C004250002021-06-07 9:36AM EDT425.000.300.000.600.00-217845.75%
LMT210618C004300002021-06-08 9:38AM EDT430.000.250.000.600.00-291050.22%
LMT210618C004350002021-06-11 2:41PM EDT435.000.050.000.40-0.10-66.67%171750.44%
LMT210618C004400002021-05-20 3:05PM EDT440.000.460.000.400.00-2024254.44%
LMT210618C004450002021-06-07 1:02PM EDT445.000.150.000.600.00-220055.57%
LMT210618C004500002021-06-04 10:23AM EDT450.000.100.000.600.00-1020059.28%
LMT210618C004550002021-06-08 9:30AM EDT455.000.250.000.600.00-169762.89%
LMT210618C004600002021-06-01 11:14AM EDT460.000.050.000.600.00-104366.46%
LMT210618C004650002021-03-12 1:36PM EDT465.000.550.002.250.00-16388.67%
LMT210618C004700002021-05-03 12:03PM EDT470.000.100.000.600.00-59073.34%
LMT210618C004750002021-05-25 3:47PM EDT475.000.150.000.350.00-4213071.00%
LMT210618C004800002021-05-20 2:08PM EDT480.000.150.000.600.00-216979.98%
LMT210618C004850002021-05-20 12:29PM EDT485.000.200.000.600.00-56883.20%
LMT210618C004900002020-12-24 1:07PM EDT490.001.000.002.250.00-255107.96%
LMT210618C004950002021-01-27 11:47AM EDT495.000.380.004.500.00-124129.25%
LMT210618C005000002021-05-20 3:06PM EDT500.000.300.000.150.00-120677.73%
LMT210618C005050002021-05-20 9:30AM EDT505.000.100.000.600.00--195.61%
LMT210618C005200002021-05-06 11:57AM EDT520.000.300.001.000.00-160112.50%
LMT210618C005250002021-04-14 12:06PM EDT525.000.200.000.600.00-22107.32%
LMT210618C005300002021-04-13 2:33PM EDT530.000.300.000.600.00-77110.16%
LMT210618C005400002021-05-21 10:04AM EDT540.000.050.000.600.00-196115.63%
LMT210618C005600002021-06-07 9:49AM EDT560.000.030.000.050.00-129796.88%
LMT210618C005800002021-03-17 12:48PM EDT580.000.420.004.400.00-3149187.48%
LMT210618C006000002021-05-13 11:55AM EDT600.000.030.000.050.00-1215112.50%
LMT210618C006200002021-02-16 2:13PM EDT620.000.200.004.300.00-24209.91%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210618P001400002021-06-01 3:45PM EDT140.000.050.000.100.00-1464277.34%
LMT210618P001500002021-04-20 2:30PM EDT150.000.100.000.050.00-60107243.75%
LMT210618P001550002021-02-18 3:18PM EDT155.000.250.0010.000.00-10495.36%
LMT210618P001600002021-04-21 3:45PM EDT160.000.100.000.150.00-167252.34%
LMT210618P001650002021-02-11 3:53PM EDT165.000.410.004.400.00-200389.55%
LMT210618P001700002021-03-08 10:59AM EDT170.000.260.054.400.00-181378.22%
LMT210618P001750002021-03-04 12:57PM EDT175.000.810.004.400.00-102365.53%
LMT210618P001800002021-01-05 10:31AM EDT180.001.500.003.300.00-11335.16%
LMT210618P001850002020-10-21 1:17PM EDT185.002.000.002.850.00-156315.92%
LMT210618P001900002021-05-20 10:00AM EDT190.000.050.000.100.00-96211197.66%
LMT210618P001950002020-07-09 4:55PM EDT195.0015.000.000.000.00-2050.00%
LMT210618P002000002021-05-24 9:50AM EDT200.000.190.000.600.00-191225.39%
LMT210618P002050002021-01-27 12:56PM EDT205.001.000.004.700.00-313304.88%
LMT210618P002100002021-02-22 11:41AM EDT210.000.660.251.000.00-38233.20%
LMT210618P002150002020-08-11 11:25AM EDT215.001.500.203.500.00-46271.68%
LMT210618P002200002021-01-29 12:37PM EDT220.002.150.004.900.00-1517278.03%
LMT210618P002250002021-03-12 11:21AM EDT225.000.630.200.950.00-212206.93%
LMT210618P002300002021-05-24 1:28PM EDT230.000.050.000.050.00-118139.06%
LMT210618P002350002021-05-24 10:08AM EDT235.000.050.000.050.00-45110132.81%
LMT210618P002400002021-06-01 3:57PM EDT240.000.030.000.050.00-1288128.13%
LMT210618P002450002021-05-28 1:55PM EDT245.000.040.000.450.00-181155.66%
LMT210618P002500002021-06-01 10:14AM EDT250.000.050.000.100.00-4316125.78%
LMT210618P002550002021-05-21 3:09PM EDT255.000.250.000.100.00-1248120.70%
LMT210618P002600002021-06-02 3:03PM EDT260.000.050.000.050.00-7362107.81%
LMT210618P002650002021-06-08 11:48AM EDT265.000.050.000.050.00-1186103.13%
LMT210618P002700002021-06-02 10:01AM EDT270.000.050.000.050.00-441398.44%
LMT210618P002750002021-06-01 2:16PM EDT275.000.100.000.600.00-1142125.00%
LMT210618P002800002021-06-07 3:21PM EDT280.000.100.000.550.00-10538117.77%
LMT210618P002850002021-05-20 2:42PM EDT285.000.150.000.200.00-2022598.24%
LMT210618P002900002021-06-10 12:21PM EDT290.000.300.000.600.00-2445107.91%
LMT210618P002950002021-05-04 12:17PM EDT295.000.550.000.600.00-1344102.34%
LMT210618P003000002021-06-11 12:11PM EDT300.000.040.000.05-0.01-20.00%180471.88%
LMT210618P003050002021-06-09 12:40PM EDT305.000.050.000.600.00-12032791.41%
LMT210618P003100002021-06-11 11:47AM EDT310.000.040.000.60-0.01-20.00%152386.04%
LMT210618P003150002021-06-07 12:18PM EDT315.000.140.000.100.00-388763.67%
LMT210618P003200002021-06-08 9:55AM EDT320.000.100.000.200.00-1375564.45%
LMT210618P003250002021-06-09 3:20PM EDT325.000.250.000.600.00-141070.17%
LMT210618P003300002021-06-07 2:02PM EDT330.000.130.000.600.00-180464.94%
LMT210618P003350002021-06-08 3:26PM EDT335.000.150.000.600.00-418959.77%
LMT210618P003400002021-06-09 10:09AM EDT340.000.200.000.100.00-293846.19%
LMT210618P003450002021-06-10 2:49PM EDT345.000.200.050.150.00-146044.24%
LMT210618P003500002021-06-11 2:28PM EDT350.000.150.100.25-0.05-25.00%6583042.97%
LMT210618P003550002021-06-09 3:57PM EDT355.000.200.150.25-0.15-42.86%244737.94%
LMT210618P003575002021-06-09 11:13AM EDT357.500.550.050.450.00-102939.77%
LMT210618P003600002021-06-11 1:51PM EDT360.000.250.200.30-0.10-28.57%384234.08%
LMT210618P003625002021-06-11 3:18PM EDT362.500.270.150.45-0.58-68.24%1534.28%
LMT210618P003650002021-06-11 3:38PM EDT365.000.310.200.35-0.13-29.55%542629.81%
LMT210618P003675002021-06-04 11:24AM EDT367.500.700.250.500.00-114329.42%
LMT210618P003700002021-06-11 3:53PM EDT370.000.400.300.45-0.15-27.27%590825.88%
LMT210618P003725002021-06-11 3:51PM EDT372.500.420.350.50-0.13-23.64%378823.63%
LMT210618P003750002021-06-11 3:47PM EDT375.000.560.500.60-0.14-20.00%3770921.73%
LMT210618P003775002021-06-11 3:51PM EDT377.500.660.550.75-0.39-37.14%617719.96%
LMT210618P003800002021-06-11 3:50PM EDT380.000.900.901.05-0.47-34.31%5583918.82%
LMT210618P003825002021-06-11 3:31PM EDT382.501.251.201.45-0.55-30.56%2916017.52%
LMT210618P003850002021-06-11 3:49PM EDT385.001.901.902.10-0.32-14.41%3387316.61%
LMT210618P003875002021-06-11 1:45PM EDT387.503.082.853.10-0.71-18.73%155416.19%
LMT210618P003900002021-06-11 2:21PM EDT390.004.604.004.40-0.55-10.68%2847515.74%
LMT210618P003925002021-06-11 3:29PM EDT392.506.605.706.10+0.23+3.61%82615.78%
LMT210618P003950002021-06-11 3:55PM EDT395.007.887.109.30-0.72-8.37%1917124.02%
LMT210618P003975002021-06-11 2:56PM EDT397.509.929.4010.40+0.32+3.33%43817.76%
LMT210618P004000002021-06-10 12:22PM EDT400.0012.7010.3012.700.00-19818.60%
LMT210618P004025002021-06-11 2:56PM EDT402.5015.1112.0018.10+5.51+57.40%1143.59%
LMT210618P004050002021-06-11 11:34AM EDT405.0018.4014.8020.40+1.90+11.52%104846.00%
LMT210618P004100002021-06-10 12:21PM EDT410.0022.5519.7024.700.00-22047.95%
LMT210618P004150002020-08-17 12:02AM EDT415.0052.0048.0051.600.00--1168.23%
LMT210618P004200002021-05-10 1:57PM EDT420.0027.8030.1035.800.00-5468.73%
LMT210618P004300002021-05-20 11:09AM EDT430.0046.5838.3045.500.00-1178.34%
LMT210618P004350002020-07-09 4:55PM EDT435.00138.000.000.000.00--10.00%
LMT210618P004400002021-06-04 10:37AM EDT440.0047.4049.2055.400.00-12188.50%
LMT210618P005000002020-10-26 2:26PM EDT500.00140.80125.10132.600.00-23247.14%
LMT210618P005400002020-11-06 4:49PM EDT540.00184.00176.10180.600.00-212344.12%
LMT210618P006000002020-12-14 4:25PM EDT600.00243.30253.80260.800.00-13503.78%
LMT210618P006200002021-03-01 11:01AM EDT620.00285.10246.60256.500.00-18369.02%