LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT191213C003650002019-11-27 11:33AM EST365.0028.750.000.000.00--00.00%
LMT191213C003700002019-11-27 11:32AM EST370.0023.040.000.000.00-1100.00%
LMT191213C003750002019-12-10 12:58PM EST375.0010.770.000.000.00-900.00%
LMT191213C003775002019-12-10 10:41AM EST377.506.990.000.000.00-700.00%
LMT191213C003800002019-12-10 2:44PM EST380.005.900.000.000.00-1200.00%
LMT191213C003825002019-12-11 1:40PM EST382.503.950.000.000.00-2100.00%
LMT191213C003850002019-12-11 3:39PM EST385.002.050.000.000.00-5500.00%
LMT191213C003875002019-12-11 3:57PM EST387.501.000.000.000.00-8501.56%
LMT191213C003900002019-12-11 3:59PM EST390.000.300.000.000.00-7303.13%
LMT191213C003925002019-12-11 2:16PM EST392.500.090.000.000.00-4606.25%
LMT191213C003950002019-12-11 11:29AM EST395.000.020.000.000.00-806.25%
LMT191213C003975002019-12-11 10:49AM EST397.500.020.000.000.00-6012.50%
LMT191213C004000002019-12-09 10:36AM EST400.000.030.000.000.00-6012.50%
LMT191213C004025002019-12-05 10:44AM EST402.500.110.000.000.00-10012.50%
LMT191213C004050002019-11-27 3:36PM EST405.000.400.000.000.00-35012.50%
LMT191213C004075002019-12-02 2:18PM EST407.500.110.000.000.00-10012.50%
LMT191213C004100002019-11-20 11:55AM EST410.000.010.000.000.00-16012.50%
LMT191213C004125002019-11-18 12:22PM EST412.500.180.000.000.00-16025.00%
LMT191213C004150002019-12-10 9:35AM EST415.000.030.000.000.00-1025.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT191213P003100002019-11-06 9:59AM EST310.000.250.000.000.00--150.00%
LMT191213P003300002019-11-06 11:59AM EST330.000.870.001.500.00--10130.57%
LMT191213P003400002019-11-19 9:56AM EST340.000.050.000.000.00-10050.00%
LMT191213P003450002019-12-04 2:32PM EST345.000.100.000.000.00-25025.00%
LMT191213P003475002019-11-19 9:54AM EST347.500.250.000.000.00-10025.00%
LMT191213P003500002019-11-26 9:40AM EST350.000.150.000.000.00-1025.00%
LMT191213P003525002019-12-09 10:04AM EST352.500.080.000.000.00-2025.00%
LMT191213P003550002019-12-11 10:00AM EST355.000.150.000.000.00-20025.00%
LMT191213P003575002019-11-15 11:59AM EST357.500.520.000.000.00-1025.00%
LMT191213P003600002019-12-04 11:17AM EST360.000.150.000.000.00-10025.00%
LMT191213P003625002019-12-11 10:00AM EST362.500.160.000.000.00-10025.00%
LMT191213P003650002019-12-11 9:43AM EST365.000.130.000.000.00-10012.50%
LMT191213P003675002019-12-09 3:07PM EST367.500.150.000.000.00-66012.50%
LMT191213P003700002019-12-10 10:24AM EST370.000.050.000.000.00-1012.50%
LMT191213P003725002019-12-11 2:58PM EST372.500.060.000.000.00-1012.50%
LMT191213P003750002019-12-11 3:38PM EST375.000.100.000.000.00-11012.50%
LMT191213P003775002019-12-11 10:40AM EST377.500.300.000.000.00-106.25%
LMT191213P003800002019-12-11 3:41PM EST380.000.260.000.000.00-9306.25%
LMT191213P003825002019-12-11 3:38PM EST382.500.550.000.000.00-2903.13%
LMT191213P003850002019-12-11 11:09AM EST385.002.050.000.000.00-8501.56%
LMT191213P003875002019-12-11 3:50PM EST387.502.450.000.000.00-3000.00%
LMT191213P003900002019-12-10 10:40AM EST390.006.480.000.000.00-200.00%
LMT191213P003925002019-12-06 3:52PM EST392.506.500.000.000.00-1400.00%
LMT191213P003950002019-12-10 1:34PM EST395.008.800.000.000.00-1100.00%
LMT191213P003975002019-11-26 9:39AM EST397.509.300.000.000.00-500.00%
LMT191213P004000002019-11-19 9:47AM EST400.0010.300.000.000.00--00.00%
LMT191213P004025002019-11-18 11:00AM EST402.5012.300.000.000.00--00.00%