Canada markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
347.27-0.17 (-0.05%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210122C002800002021-01-11 2:07PM EST280.0058.0064.7073.000.00-10143.21%
LMT210122C003000002021-01-11 3:05PM EST300.0038.7844.9051.000.00-1087.21%
LMT210122C003100002021-01-14 10:44AM EST310.0042.8035.1041.100.00-7074.51%
LMT210122C003200002021-01-11 2:42PM EST320.0019.1525.9031.300.00--165.92%
LMT210122C003250002021-01-13 12:02PM EST325.0022.0021.1025.800.00-4654.74%
LMT210122C003300002021-01-14 1:07PM EST330.0022.7018.1018.70+5.30+30.46%27448.63%
LMT210122C003325002021-01-12 3:24PM EST332.5016.8314.1019.70+4.85+40.48%110251.03%
LMT210122C003350002021-01-15 2:08PM EST335.0012.5713.1013.50-3.33-20.94%912236.69%
LMT210122C003375002021-01-15 11:57AM EST337.5011.6010.1012.50+0.10+0.87%1045.29%
LMT210122C003400002021-01-15 1:54PM EST340.009.008.909.40-2.55-22.08%1013634.40%
LMT210122C003425002021-01-15 3:16PM EST342.507.707.207.50-1.00-11.49%108232.90%
LMT210122C003450002021-01-15 3:48PM EST345.006.365.505.90-0.14-2.15%8014632.36%
LMT210122C003475002021-01-15 3:48PM EST347.504.894.204.40-0.21-4.12%1177831.12%
LMT210122C003500002021-01-15 3:58PM EST350.002.853.003.30-1.05-26.92%36453431.15%
LMT210122C003525002021-01-15 3:56PM EST352.502.202.202.40-0.80-26.67%1959831.10%
LMT210122C003550002021-01-15 3:58PM EST355.001.551.551.75-0.65-29.55%69541331.52%
LMT210122C003575002021-01-15 3:40PM EST357.501.351.101.20-0.45-25.00%9010731.40%
LMT210122C003600002021-01-15 3:57PM EST360.000.750.750.90-0.55-42.31%4521,19532.54%
LMT210122C003625002021-01-15 3:55PM EST362.500.550.500.70-0.50-47.62%13018734.01%
LMT210122C003650002021-01-15 3:50PM EST365.000.500.350.50-0.40-44.44%5117934.62%
LMT210122C003675002021-01-15 3:58PM EST367.500.320.300.40-0.23-41.82%1387736.16%
LMT210122C003700002021-01-15 3:58PM EST370.000.280.250.35-0.17-37.78%11818938.33%
LMT210122C003725002021-01-14 3:55PM EST372.500.450.150.350.00-125941.46%
LMT210122C003750002021-01-15 2:36PM EST375.000.200.150.25-0.20-50.00%316141.75%
LMT210122C003775002021-01-14 10:10AM EST377.500.430.000.400.00-21548.88%
LMT210122C003800002021-01-15 3:23PM EST380.000.130.100.20-0.12-48.00%8780245.65%
LMT210122C003825002021-01-14 10:55AM EST382.500.160.000.70-0.14-46.67%59053.47%
LMT210122C003850002021-01-12 3:49PM EST385.000.240.000.300.00-13754.79%
LMT210122C003875002021-01-11 3:47PM EST387.500.140.000.300.00-2851.37%
LMT210122C003900002021-01-15 3:23PM EST390.000.230.050.30+0.04+21.05%38955.08%
LMT210122C003950002021-01-08 10:29AM EST395.001.130.000.200.00-412355.47%
LMT210122C004000002021-01-15 1:24PM EST400.000.100.000.10-0.02-16.67%37055.08%
LMT210122C004050002021-01-11 11:32AM EST405.000.100.002.650.00-124101.71%
LMT210122C004100002020-12-23 2:41PM EST410.000.050.004.300.00--5121.41%
LMT210122C004150002020-12-31 3:25PM EST415.001.270.004.300.00-226127.69%
LMT210122C004200002021-01-15 3:04PM EST420.000.060.050.10-0.04-40.00%52674.80%
LMT210122C004250002021-01-04 3:11PM EST425.000.130.004.300.00--0139.80%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210122P002600002020-12-18 10:01AM EST260.000.620.004.300.00-50194.92%
LMT210122P002750002020-12-18 6:10PM EST275.000.45-4.300.00--1200.02%
LMT210122P002800002021-01-11 12:02PM EST280.000.220.004.300.00-100154.64%
LMT210122P002850002021-01-12 3:04PM EST285.000.050.004.300.00-88144.80%
LMT210122P002900002021-01-11 10:05AM EST290.000.450.004.300.00--3135.03%
LMT210122P002950002020-12-21 3:46PM EST295.000.250.000.200.00-252969.34%
LMT210122P002975002021-01-11 11:41AM EST297.500.360.000.450.00-2574.61%
LMT210122P003000002021-01-13 11:17AM EST300.000.120.000.85-0.03-20.00%1024279.49%
LMT210122P003050002021-01-13 1:39PM EST305.000.250.002.000.00-2986.43%
LMT210122P003100002021-01-15 3:28PM EST310.000.100.050.15-0.01-9.09%49650.59%
LMT210122P003150002021-01-14 12:57PM EST315.000.150.050.250.00-2019951.56%
LMT210122P003200002021-01-14 3:53PM EST320.000.330.100.25+0.06+22.22%227844.58%
LMT210122P003250002021-01-15 3:47PM EST325.000.260.250.40-0.06-18.75%14132841.41%
LMT210122P003275002021-01-15 12:45PM EST327.500.450.350.50+0.06+15.38%123439.65%
LMT210122P003300002021-01-15 3:48PM EST330.000.550.450.60-0.15-21.43%6725337.40%
LMT210122P003325002021-01-15 3:27PM EST332.500.680.650.85+0.15+28.30%517836.82%
LMT210122P003350002021-01-15 3:48PM EST335.000.820.900.95-0.12-12.77%1913433.52%
LMT210122P003375002021-01-15 3:53PM EST337.501.301.251.40-0.27-17.20%11413333.42%
LMT210122P003400002021-01-15 3:55PM EST340.001.901.701.90-0.45-19.15%12812532.47%
LMT210122P003425002021-01-15 3:59PM EST342.502.492.352.50-0.20-7.43%256631.15%
LMT210122P003450002021-01-15 3:50PM EST345.003.173.203.50-1.13-26.28%3713231.45%
LMT210122P003475002021-01-15 3:58PM EST347.504.604.304.60-0.40-8.00%217730.91%
LMT210122P003500002021-01-15 12:17PM EST350.006.655.706.00+1.05+18.75%107830.93%
LMT210122P003525002021-01-14 1:52PM EST352.505.207.307.700.00-222731.64%
LMT210122P003550002021-01-15 3:50PM EST355.009.009.109.50+3.26+56.79%244231.70%
LMT210122P003575002021-01-14 3:08PM EST357.5011.7011.0012.60+3.75+47.17%11042.04%
LMT210122P003600002021-01-15 3:35PM EST360.0012.6913.3013.70-5.46-30.08%102233.37%
LMT210122P003625002021-01-14 10:31AM EST362.5015.6014.7017.10+3.57+29.68%11247.27%
LMT210122P003650002021-01-15 11:40AM EST365.0016.0216.5020.60-13.43-45.60%112761.35%
LMT210122P003675002020-12-23 11:24AM EST367.5028.3518.2024.300.00-2376.78%
LMT210122P003700002021-01-15 3:23PM EST370.0023.0522.7023.70+6.55+39.70%4749.17%
LMT210122P003725002021-01-15 2:46PM EST372.5025.4322.6029.50+3.83+17.73%1150.54%