LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190927C003350002019-08-09 2:32PM EDT335.0044.5746.6050.900.00-200.00%
LMT190927C003450002019-08-12 12:11AM EDT345.0042.7034.7038.900.00--00.00%
LMT190927C003475002019-08-21 10:50AM EDT347.5035.3038.6044.000.00-1075.98%
LMT190927C003550002019-08-19 12:03AM EDT355.0024.3039.5045.100.00--3143.73%
LMT190927C003600002019-09-17 12:02PM EDT360.0034.500.000.000.00-100.00%
LMT190927C003625002019-09-10 11:38AM EDT362.5015.800.000.000.00-1500.00%
LMT190927C003650002019-09-10 12:56PM EDT365.0015.800.000.000.00-1200.00%
LMT190927C003675002019-09-10 11:24AM EDT367.5011.400.000.000.00-1000.00%
LMT190927C003700002019-09-12 3:21PM EDT370.0019.650.000.000.00-1000.00%
LMT190927C003725002019-09-11 1:58PM EDT372.5018.150.000.000.00-100.00%
LMT190927C003750002019-09-23 12:59PM EDT375.0014.640.000.000.00-100.00%
LMT190927C003775002019-09-18 3:08PM EDT377.5018.800.000.000.00-300.00%
LMT190927C003800002019-09-23 11:25AM EDT380.009.550.000.000.00-4000.00%
LMT190927C003825002019-09-23 12:44PM EDT382.507.400.000.000.00-2200.00%
LMT190927C003850002019-09-23 11:47AM EDT385.005.760.000.000.00-1700.00%
LMT190927C003875002019-09-23 3:55PM EDT387.503.200.000.000.00-33900.00%
LMT190927C003900002019-09-23 3:52PM EDT390.002.000.000.000.00-27301.56%
LMT190927C003925002019-09-23 3:57PM EDT392.501.000.000.000.00-9203.13%
LMT190927C003950002019-09-23 3:59PM EDT395.000.530.000.000.00-19003.13%
LMT190927C003975002019-09-23 3:59PM EDT397.500.220.000.000.00-46106.25%
LMT190927C004000002019-09-23 3:59PM EDT400.000.080.000.000.00-28206.25%
LMT190927C004025002019-09-23 1:58PM EDT402.500.100.000.000.00-706.25%
LMT190927C004050002019-09-23 2:42PM EDT405.000.030.000.000.00-11012.50%
LMT190927C004075002019-09-20 3:20PM EDT407.500.100.000.000.00-22012.50%
LMT190927C004100002019-09-20 10:59AM EDT410.000.090.000.000.00-2012.50%
LMT190927C004125002019-09-19 3:45PM EDT412.500.100.000.000.00-1012.50%
LMT190927C004150002019-09-23 2:16PM EDT415.000.040.000.000.00-1012.50%
LMT190927C004175002019-09-23 2:16PM EDT417.500.010.000.000.00-1012.50%
LMT190927C004200002019-09-17 12:32PM EDT420.000.150.000.000.00--012.50%
LMT190927C004250002019-09-17 12:32PM EDT425.000.090.000.000.00--025.00%
LMT190927C004300002019-09-20 9:37AM EDT430.000.050.000.000.00-2025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190927P002950002019-08-30 11:49AM EDT295.000.150.000.000.00-1050.00%
LMT190927P003000002019-09-16 9:32AM EDT300.000.660.000.000.00-1050.00%
LMT190927P003050002019-08-20 10:25AM EDT305.000.250.000.050.00--182.81%
LMT190927P003150002019-08-29 11:33AM EDT315.000.070.000.000.00-2050.00%
LMT190927P003200002019-09-06 11:38AM EDT320.000.200.000.000.00-1050.00%
LMT190927P003250002019-09-18 3:48PM EDT325.000.050.000.000.00-2025.00%
LMT190927P003300002019-08-19 12:04AM EDT330.001.800.000.150.00--965.23%
LMT190927P003350002019-08-19 2:51PM EDT335.001.320.000.150.00-153059.77%
LMT190927P003400002019-08-23 3:55PM EDT340.002.150.000.000.00-5025.00%
LMT190927P003425002019-08-19 2:51PM EDT342.501.730.000.150.00--1551.76%
LMT190927P003450002019-09-19 10:38AM EDT345.000.090.000.000.00-3025.00%
LMT190927P003475002019-09-19 10:38AM EDT347.500.100.000.000.00-3025.00%
LMT190927P003500002019-09-19 9:57AM EDT350.000.060.000.000.00-2025.00%
LMT190927P003525002019-09-20 9:43AM EDT352.500.080.000.000.00-6025.00%
LMT190927P003550002019-09-20 10:03AM EDT355.000.080.000.000.00-12025.00%
LMT190927P003575002019-09-20 9:43AM EDT357.500.110.000.000.00-4012.50%
LMT190927P003600002019-09-20 3:44PM EDT360.000.140.000.000.00-34012.50%
LMT190927P003625002019-09-20 12:00PM EDT362.500.130.000.000.00-1012.50%
LMT190927P003650002019-09-23 11:33AM EDT365.000.180.000.000.00-1012.50%
LMT190927P003675002019-09-23 9:55AM EDT367.500.300.000.000.00-11012.50%
LMT190927P003700002019-09-23 2:42PM EDT370.000.190.000.000.00-33012.50%
LMT190927P003725002019-09-23 3:50PM EDT372.500.250.000.000.00-3206.25%
LMT190927P003750002019-09-23 3:57PM EDT375.000.430.000.000.00-7606.25%
LMT190927P003775002019-09-23 3:57PM EDT377.500.580.000.000.00-10806.25%
LMT190927P003800002019-09-23 3:56PM EDT380.000.850.000.000.00-6406.25%
LMT190927P003825002019-09-23 3:36PM EDT382.501.100.000.000.00-9303.13%
LMT190927P003850002019-09-23 3:48PM EDT385.001.650.000.000.00-5701.56%
LMT190927P003875002019-09-23 3:59PM EDT387.502.700.000.000.00-15100.20%
LMT190927P003900002019-09-23 3:54PM EDT390.004.000.000.000.00-10500.00%
LMT190927P003925002019-09-23 10:44AM EDT392.505.320.000.000.00-13900.00%
LMT190927P003950002019-09-23 2:38PM EDT395.007.600.000.000.00-600.00%
LMT190927P003975002019-09-23 9:34AM EDT397.5010.300.000.000.00-2100.00%
LMT190927P004000002019-09-19 12:29PM EDT400.006.500.000.000.00-1800.00%
LMT190927P004025002019-09-19 11:30AM EDT402.506.900.000.000.00-1500.00%
LMT190927P004050002019-09-19 2:38PM EDT405.0010.740.000.000.00-1000.00%
LMT190927P004075002019-09-19 2:38PM EDT407.5012.960.000.000.00-100.00%