Canada Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
350.86-11.57 (-3.19%)
At close: 4:02PM EDT

350.86 0.00 (0.00%)
After hours: 4:37PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT201030C003300002020-09-21 12:53PM EDT330.0054.0052.5059.700.00--1366.47%
LMT201030C003800002020-09-30 3:55PM EDT380.0014.9011.5016.50-4.50-23.20%168197.19%
LMT201030C003850002020-09-30 3:18PM EDT385.0010.7010.5013.10-8.10-43.09%2317190.41%
LMT201030C003900002020-09-30 3:20PM EDT390.008.308.709.90-4.70-36.15%138179.15%
LMT201030C003950002020-09-30 3:22PM EDT395.006.403.808.00-4.30-40.19%1035155.91%
LMT201030C004000002020-09-30 2:30PM EDT400.005.605.008.40-3.10-35.63%5765173.88%
LMT201030C004050002020-09-30 12:25PM EDT405.004.343.204.80-1.33-23.46%622152.10%
LMT201030C004100002020-09-29 3:50PM EDT410.002.502.553.40-1.90-43.18%1135146.39%
LMT201030C004150002020-09-28 2:48PM EDT415.004.400.002.550.00-615124.02%
LMT201030C004200002020-09-30 3:23PM EDT420.001.201.101.50-1.00-45.45%14134131.20%
LMT201030C004250002020-09-21 12:08AM EDT425.000.830.703.80-3.14-79.09%21156.84%
LMT201030C004300002020-09-28 2:27PM EDT430.001.700.003.600.00-225155.03%
LMT201030C004350002020-09-25 2:33PM EDT435.001.000.050.700.00-23119.53%
LMT201030C004400002020-09-29 11:24AM EDT440.000.700.051.850.00-114146.73%
LMT201030C004450002020-09-21 12:08AM EDT445.001.550.101.550.00--8148.44%
LMT201030C004500002020-09-24 10:55AM EDT450.001.100.050.950.00-46141.21%
LMT201030C004950002020-09-23 12:54PM EDT495.000.750.004.300.00--1239.06%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT201030P002800002020-09-21 12:08AM EDT280.000.900.101.400.00--1146.00%
LMT201030P003050002020-09-11 9:56AM EDT305.001.650.051.600.00-21101.17%
LMT201030P003100002020-09-22 1:57PM EDT310.002.740.151.700.00-1394.24%
LMT201030P003200002020-09-30 2:04PM EDT320.001.751.552.50-0.30-14.63%1393.85%
LMT201030P003250002020-09-29 3:43PM EDT325.001.871.053.100.00-1583.40%
LMT201030P003300002020-09-30 2:16PM EDT330.002.151.003.000.00-125171.05%
LMT201030P003350002020-09-29 3:33PM EDT335.002.702.354.500.00-131474.83%
LMT201030P003400002020-09-29 11:07AM EDT340.003.581.7010.00+0.28+8.48%4883.18%
LMT201030P003450002020-09-21 12:08AM EDT345.005.533.108.000.00--264.75%
LMT201030P003500002020-09-30 12:57PM EDT350.004.702.709.20+0.60+14.63%41350.27%
LMT201030P003550002020-09-29 3:43PM EDT355.004.703.1010.400.00-1663.97%
LMT201030P003625002020-09-30 1:37PM EDT362.506.005.3012.00-0.19-3.07%9126.81%
LMT201030P003650002020-09-24 10:56AM EDT365.007.525.4011.50-4.48-37.33%2150.00%
LMT201030P003700002020-09-30 1:12PM EDT370.008.006.3011.30-2.00-20.00%160.00%
LMT201030P003725002020-09-30 3:48PM EDT372.509.007.9011.90+1.20+15.38%440.00%
LMT201030P003750002020-09-29 10:19AM EDT375.009.608.9014.50+0.60+6.67%280.00%
LMT201030P003775002020-09-29 2:31PM EDT377.509.507.7012.10+0.70+7.95%440.00%
LMT201030P003800002020-09-24 3:13PM EDT380.0010.009.7012.40-4.90-32.89%240.00%
LMT201030P003850002020-09-30 2:16PM EDT385.008.5511.1014.30-2.25-20.83%8130.00%
LMT201030P003900002020-09-30 2:14PM EDT390.0013.9014.9017.20-4.50-24.46%4210.00%
LMT201030P003950002020-09-22 11:19AM EDT395.0013.5014.3018.800.00-4310.00%
LMT201030P004000002020-09-21 12:08AM EDT400.0015.5021.3024.400.00--420.00%
LMT201030P004550002020-09-25 3:02PM EDT455.0070.6067.8075.200.00-770.00%
LMT201030P004600002020-09-25 3:21PM EDT460.0073.6072.8080.300.00-550.00%