Canada markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
463.73+3.35 (+0.73%)
At close: 04:00PM EDT
463.01 -0.72 (-0.16%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240719C002300002024-06-03 10:05AM EDT230.00239.83231.80239.900.00-20313.53%
LMT240719C002800002024-04-02 1:19PM EDT280.00176.17180.40188.300.00-11190.43%
LMT240719C003750002024-04-19 9:30AM EDT375.0085.9090.9093.200.00-11129.83%
LMT240719C003800002024-02-14 3:51PM EDT380.0046.1059.0064.600.00-110.00%
LMT240719C003850002024-05-22 3:44PM EDT385.0083.8083.3088.900.00-11151.40%
LMT240719C003900002024-04-09 12:19PM EDT390.0064.0778.9081.100.00-66136.18%
LMT240719C003950002024-06-21 11:47AM EDT395.0074.6666.1071.800.00-1359.91%
LMT240719C004000002024-06-10 10:17AM EDT400.0072.2257.5063.000.00-150.00%
LMT240719C004050002024-04-05 3:55PM EDT405.0057.0058.1060.700.00-1162.84%
LMT240719C004100002024-03-27 11:42AM EDT410.0050.4953.5056.200.00-1264.99%
LMT240719C004150002024-06-20 1:33PM EDT415.0053.4047.2051.900.00-13855.86%
LMT240719C004200002024-07-08 3:39PM EDT420.0043.9341.7046.800.00-108072.96%
LMT240719C004250002024-05-30 2:47PM EDT425.0038.1039.0047.800.00-22077.88%
LMT240719C004300002024-07-05 9:30AM EDT430.0035.4831.4037.300.00-16664.17%
LMT240719C004350002024-06-13 3:55PM EDT435.0026.4027.3031.600.00-27353.20%
LMT240719C004400002024-07-11 2:57PM EDT440.0021.4322.3026.100.00-15743.69%
LMT240719C004450002024-07-10 10:11AM EDT445.0012.5017.8022.000.00-28842.85%
LMT240719C004500002024-07-12 10:06AM EDT450.0011.4013.8016.10-1.10-8.80%132731.08%
LMT240719C004550002024-07-12 3:11PM EDT455.0010.836.5010.50+0.55+5.35%1642821.11%
LMT240719C004575002024-07-11 3:57PM EDT457.505.307.408.50-1.00-15.87%12420.15%
LMT240719C004600002024-07-12 2:30PM EDT460.006.305.506.30+0.10+1.61%7248017.66%
LMT240719C004625002024-07-12 3:54PM EDT462.504.504.004.50+1.30+40.62%686916.27%
LMT240719C004650002024-07-12 3:57PM EDT465.002.962.703.10+0.66+28.70%951,29915.58%
LMT240719C004675002024-07-12 3:59PM EDT467.501.901.702.00+1.15+153.33%2812915.00%
LMT240719C004700002024-07-12 3:54PM EDT470.001.201.051.30+0.25+26.32%6259515.08%
LMT240719C004725002024-07-12 3:54PM EDT472.500.700.650.80-0.32-31.37%95115.08%
LMT240719C004750002024-07-12 3:24PM EDT475.000.550.400.50+0.16+41.03%1654,21915.38%
LMT240719C004775002024-07-12 3:35PM EDT477.500.310.250.35-0.09-22.50%2211716.19%
LMT240719C004800002024-07-12 3:29PM EDT480.000.300.150.30+0.06+25.00%311,26817.70%
LMT240719C004850002024-07-12 2:20PM EDT485.000.150.100.45-0.05-25.00%122,44623.76%
LMT240719C004900002024-07-12 3:00PM EDT490.000.150.050.35-0.02-11.76%2651226.39%
LMT240719C004950002024-07-12 2:44PM EDT495.000.100.050.25-0.20-66.67%214028.32%
LMT240719C005000002024-07-12 3:52PM EDT500.000.100.050.30-0.05-33.33%1294,96132.89%
LMT240719C005050002024-07-11 9:34AM EDT505.000.100.050.500.00-119440.04%
LMT240719C005100002024-07-01 2:55PM EDT510.000.150.050.200.00-915237.21%
LMT240719C005150002024-07-10 3:01PM EDT515.000.100.052.950.00-43360.06%
LMT240719C005200002024-07-11 3:35PM EDT520.000.100.000.400.00-141148.68%
LMT240719C005250002024-07-12 3:16PM EDT525.000.060.000.20-0.04-40.00%820246.48%
LMT240719C005300002024-07-12 12:02PM EDT530.000.050.000.15-0.36-87.80%16947.46%
LMT240719C005350002024-07-11 11:34AM EDT535.000.050.000.200.00-1652.39%
LMT240719C005400002024-06-11 3:22PM EDT540.000.200.050.200.00-15451.86%
LMT240719C005450002024-05-03 9:44AM EDT545.000.150.150.550.00-1563.14%
LMT240719C005500002024-07-09 10:10AM EDT550.000.050.000.350.00-105059.77%
LMT240719C005550002024-07-08 1:23PM EDT555.000.050.002.250.00-212384.72%
LMT240719C005600002024-07-08 11:01AM EDT560.000.050.001.850.00-5684.72%
LMT240719C005700002023-12-14 3:28PM EDT570.001.351.251.700.00--399.71%
LMT240719C005750002024-04-05 1:57PM EDT575.000.600.000.700.00-1180.18%
LMT240719C005800002024-06-28 10:57AM EDT580.000.050.002.850.00-2122105.40%
LMT240719C005850002024-06-28 10:55AM EDT585.000.050.000.550.00-1182.62%
LMT240719C005900002024-07-01 2:15PM EDT590.000.050.000.500.00--1984.08%
LMT240719C006000002024-06-28 10:47AM EDT600.000.050.000.500.00-1489.06%
LMT240719C006050002024-06-28 10:50AM EDT605.000.050.000.050.00-244771.09%
LMT240719C006100002024-06-28 10:43AM EDT610.000.050.000.550.00-1395.12%
LMT240719C006200002024-06-24 2:36PM EDT620.000.060.001.850.00-1021119.68%
LMT240719C006350002024-06-24 11:18AM EDT635.000.050.000.350.00--3100.98%
LMT240719C006400002024-06-21 3:11PM EDT640.000.050.000.250.00-104599.22%
LMT240719C006600002024-06-20 2:55PM EDT660.000.050.000.250.00-138107.42%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240719P002300002023-12-22 3:59PM EDT230.000.230.000.500.00-10227.15%
LMT240719P002400002023-11-29 3:16PM EDT240.000.330.000.550.00-25216.80%
LMT240719P002500002024-02-05 12:42PM EDT250.000.150.000.350.00--1193.75%
LMT240719P002600002024-04-01 9:30AM EDT260.000.050.000.000.00-1150.00%
LMT240719P002750002024-06-20 2:28PM EDT275.000.010.000.350.00-3334166.02%
LMT240719P002800002024-06-20 2:23PM EDT280.000.050.000.050.00-110132.03%
LMT240719P002850002023-11-07 3:20PM EDT285.001.350.201.500.00--1193.80%
LMT240719P002900002024-06-12 10:41AM EDT290.000.050.000.050.00-4041123.44%
LMT240719P002950002024-06-14 2:56PM EDT295.000.050.000.050.00-1034119.53%
LMT240719P003000002024-06-14 10:13AM EDT300.000.050.000.050.00-210260114.84%
LMT240719P003050002024-06-20 2:27PM EDT305.000.050.000.050.00-50223110.94%
LMT240719P003100002024-06-21 10:12AM EDT310.000.100.000.050.00-52104107.03%
LMT240719P003150002024-06-21 12:36PM EDT315.000.050.000.050.00-839103.13%
LMT240719P003200002024-06-21 12:37PM EDT320.000.050.000.050.00-969999.22%
LMT240719P003250002024-06-11 10:47AM EDT325.000.050.000.350.00-12117.19%
LMT240719P003300002024-06-24 10:24AM EDT330.000.050.000.050.00-687091.41%
LMT240719P003350002024-06-25 3:55PM EDT335.000.050.000.350.00-2548108.20%
LMT240719P003400002024-06-27 10:30AM EDT340.000.050.000.050.00-57184.38%
LMT240719P003450002024-06-24 3:54PM EDT345.000.080.000.350.00-13699.41%
LMT240719P003500002024-06-24 9:30AM EDT350.000.050.000.250.00-17491.21%
LMT240719P003550002024-07-03 10:04AM EDT355.000.050.000.250.00-21287.11%
LMT240719P003600002024-07-11 1:53PM EDT360.000.010.000.150.00-111778.13%
LMT240719P003650002024-05-15 12:26PM EDT365.000.200.001.950.00-12108.13%
LMT240719P003700002024-07-08 10:26AM EDT370.000.050.004.800.00-219125.24%
LMT240719P003750002024-07-08 1:22PM EDT375.000.050.000.550.00-144479.00%
LMT240719P003800002024-07-02 11:39AM EDT380.000.100.003.100.00-1468102.37%
LMT240719P003850002024-07-08 9:40AM EDT385.000.100.000.550.00-107070.41%
LMT240719P003900002024-07-11 3:36PM EDT390.000.050.000.350.00-113262.01%
LMT240719P003950002024-07-01 11:47AM EDT395.000.250.000.150.00-119451.95%
LMT240719P004000002024-07-12 2:08PM EDT400.000.060.000.15+0.01+20.00%11345852.83%
LMT240719P004050002024-07-11 11:42AM EDT405.000.050.000.150.00-109548.93%
LMT240719P004100002024-07-12 3:11PM EDT410.000.090.050.40-0.11-55.00%113652.78%
LMT240719P004150002024-07-08 11:10AM EDT415.000.200.050.300.00-118146.00%
LMT240719P004200002024-07-12 3:28PM EDT420.000.060.050.25-0.14-70.00%321440.53%
LMT240719P004250002024-06-24 1:01PM EDT425.000.250.050.450.00-712540.63%
LMT240719P004300002024-07-12 12:34PM EDT430.000.250.000.25+0.10+66.67%916632.32%
LMT240719P004350002024-07-10 1:22PM EDT435.000.220.050.15+0.03+15.79%115725.78%
LMT240719P004400002024-07-12 12:48PM EDT440.000.220.050.20-0.99-81.82%1629323.00%
LMT240719P004425002024-07-12 3:44PM EDT442.500.150.100.20-0.27-64.29%172620.95%
LMT240719P004450002024-07-12 3:08PM EDT445.000.200.100.25-0.15-42.86%5426619.75%
LMT240719P004475002024-07-12 3:14PM EDT447.500.200.150.30-0.60-75.00%215318.29%
LMT240719P004500002024-07-12 3:23PM EDT450.000.300.250.40-0.65-68.42%7738817.19%
LMT240719P004525002024-07-12 3:59PM EDT452.500.450.400.55-0.70-60.87%317016.15%
LMT240719P004550002024-07-12 3:57PM EDT455.000.710.550.80-0.99-58.24%1437415.32%
LMT240719P004575002024-07-12 3:42PM EDT457.501.020.951.20-1.28-55.65%1613314.69%
LMT240719P004600002024-07-12 2:36PM EDT460.001.571.551.80-1.05-40.08%3348214.14%
LMT240719P004625002024-07-12 3:59PM EDT462.502.502.302.70-2.20-46.81%617213.84%
LMT240719P004650002024-07-12 3:56PM EDT465.003.513.504.00-2.79-44.29%2359714.01%
LMT240719P004675002024-07-12 11:40AM EDT467.505.005.005.50-3.28-39.61%516413.76%
LMT240719P004700002024-07-12 12:56PM EDT470.007.356.307.60-3.95-34.96%637915.24%
LMT240719P004725002024-07-08 10:02AM EDT472.509.538.5012.400.00-11129.99%
LMT240719P004750002024-07-12 2:49PM EDT475.0010.4110.2013.60-2.39-18.67%118926.92%
LMT240719P004800002024-07-10 1:39PM EDT480.0022.0012.8018.300.00-41031.20%
LMT240719P004900002024-05-10 10:41AM EDT490.0023.3019.5021.100.00-310.00%
LMT240719P005000002024-04-29 1:24PM EDT500.0036.2046.3051.200.00-44108.88%
LMT240719P005050002023-12-08 11:26AM EDT505.0056.7749.7054.000.00--1105.93%
LMT240719P005200002024-01-12 11:31AM EDT520.0062.2591.6099.200.00--1253.10%
LMT240719P006600002024-01-26 4:25PM EDT660.00231.00227.40235.600.00-40374.81%