Australia markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
388.74-1.77 (-0.45%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201002C003050002020-09-25 11:30AM EDT305.0076.500.000.000.00-100.00%
LMT201002C003200002020-09-21 12:08AM EDT320.0073.700.000.000.00--00.00%
LMT201002C003400002020-09-01 3:30PM EDT340.0047.920.000.000.00-300.00%
LMT201002C003500002020-09-16 12:59PM EDT350.0048.470.000.000.00-3300.00%
LMT201002C003550002020-09-25 9:44AM EDT355.0028.400.000.000.00-100.00%
LMT201002C003600002020-09-16 12:59PM EDT360.0038.800.000.000.00-3300.00%
LMT201002C003650002020-09-25 11:04AM EDT365.0017.100.000.000.00-400.00%
LMT201002C003700002020-09-25 10:15AM EDT370.0012.300.000.000.00-100.00%
LMT201002C003725002020-09-25 9:49AM EDT372.5011.650.000.000.00-600.00%
LMT201002C003750002020-09-29 3:47PM EDT375.0015.050.000.000.00-700.00%
LMT201002C003775002020-09-25 9:40AM EDT377.5014.400.000.000.00-200.00%
LMT201002C003800002020-09-29 12:46PM EDT380.0011.150.000.000.00-200.00%
LMT201002C003825002020-09-28 9:41AM EDT382.5013.000.000.000.00-300.00%
LMT201002C003850002020-09-29 9:39AM EDT385.006.600.000.000.00-500.00%
LMT201002C003875002020-09-29 1:56PM EDT387.505.900.000.000.00-400.00%
LMT201002C003900002020-09-29 3:02PM EDT390.003.400.000.000.00-3500.78%
LMT201002C003925002020-09-29 3:55PM EDT392.502.100.000.000.00-4203.13%
LMT201002C003950002020-09-29 3:58PM EDT395.001.500.000.000.00-10903.13%
LMT201002C003975002020-09-29 3:46PM EDT397.500.950.000.000.00-3506.25%
LMT201002C004000002020-09-29 3:56PM EDT400.000.500.000.000.00-12606.25%
LMT201002C004025002020-09-29 2:15PM EDT402.500.450.000.000.00-1006.25%
LMT201002C004050002020-09-29 3:48PM EDT405.000.210.000.000.00-34012.50%
LMT201002C004075002020-09-29 10:06AM EDT407.500.340.000.000.00-21012.50%
LMT201002C004100002020-09-29 1:43PM EDT410.000.160.000.000.00-19012.50%
LMT201002C004150002020-09-29 1:43PM EDT415.000.100.000.000.00-3012.50%
LMT201002C004200002020-09-28 3:57PM EDT420.000.100.000.000.00-29025.00%
LMT201002C004300002020-09-29 3:42PM EDT430.000.050.000.000.00-17025.00%
LMT201002C004350002020-09-15 10:23AM EDT435.000.430.000.000.00-1025.00%
LMT201002C004400002020-09-28 10:30AM EDT440.000.550.000.000.00-5025.00%
LMT201002C004450002020-09-29 10:15AM EDT445.000.060.000.000.00-13025.00%
LMT201002C004500002020-09-28 10:19AM EDT450.000.050.000.000.00-1025.00%
LMT201002C004600002020-09-28 10:19AM EDT460.000.050.000.000.00-1050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201002P002600002020-09-22 3:54PM EDT260.000.100.000.000.00--050.00%
LMT201002P002650002020-09-24 11:12AM EDT265.000.100.000.000.00--050.00%
LMT201002P002700002020-09-24 10:31AM EDT270.000.100.000.000.00--050.00%
LMT201002P002750002020-09-25 9:32AM EDT275.000.760.000.000.00-1050.00%
LMT201002P002950002020-09-22 9:57AM EDT295.000.050.000.000.00--050.00%
LMT201002P003050002020-09-28 2:19PM EDT305.000.050.000.000.00-6050.00%
LMT201002P003100002020-09-18 2:53PM EDT310.000.750.000.000.00-137050.00%
LMT201002P003150002020-09-28 9:35AM EDT315.000.050.000.000.00-8050.00%
LMT201002P003200002020-09-28 9:59AM EDT320.000.050.000.000.00-37050.00%
LMT201002P003250002020-09-29 10:01AM EDT325.000.050.000.000.00-2050.00%
LMT201002P003300002020-09-25 10:58AM EDT330.000.500.000.000.00-4050.00%
LMT201002P003350002020-09-25 9:37AM EDT335.000.700.000.000.00-10025.00%
LMT201002P003400002020-09-29 3:13PM EDT340.000.050.000.000.00-2025.00%
LMT201002P003450002020-09-29 2:47PM EDT345.000.050.000.000.00-37025.00%
LMT201002P003500002020-09-28 1:15PM EDT350.000.150.000.000.00-21025.00%
LMT201002P003550002020-09-25 3:49PM EDT355.000.110.000.000.00-10025.00%
LMT201002P003600002020-09-28 3:59PM EDT360.000.380.000.000.00-1025.00%
LMT201002P003625002020-09-25 10:39AM EDT362.502.100.000.000.00-2012.50%
LMT201002P003650002020-09-29 11:32AM EDT365.000.220.000.000.00-21012.50%
LMT201002P003675002020-09-29 2:31PM EDT367.500.250.000.000.00-7012.50%
LMT201002P003700002020-09-29 3:25PM EDT370.000.350.000.000.00-11012.50%
LMT201002P003725002020-09-28 9:34AM EDT372.500.600.000.000.00-1012.50%
LMT201002P003750002020-09-28 3:57PM EDT375.000.950.000.000.00-12012.50%
LMT201002P003775002020-09-29 3:36PM EDT377.500.950.000.000.00-1606.25%
LMT201002P003800002020-09-29 3:17PM EDT380.001.500.000.000.00-3606.25%
LMT201002P003825002020-09-29 10:38AM EDT382.501.400.000.000.00-3903.13%
LMT201002P003850002020-09-29 3:18PM EDT385.002.150.000.000.00-2203.13%
LMT201002P003875002020-09-29 3:45PM EDT387.503.400.000.000.00-1100.78%
LMT201002P003900002020-09-29 3:50PM EDT390.004.500.000.000.00-2300.00%
LMT201002P003950002020-09-29 3:56PM EDT395.007.900.000.000.00-500.00%
LMT201002P004000002020-09-25 3:31PM EDT400.0013.850.000.000.00-1000.00%
LMT201002P004050002020-09-29 10:58AM EDT405.0014.700.000.000.00-100.00%
LMT201002P004200002020-09-21 12:08AM EDT420.0022.950.000.000.00--00.00%