Advertisement
U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
454.87-1.91 (-0.42%)
At close: 04:00PM EDT
454.87 0.00 (0.00%)
After hours: 06:04PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240328C004000002024-03-19 11:26AM EDT400.0035.0051.7058.600.00-12126.47%
LMT240328C004050002024-02-15 10:34AM EDT405.0019.0028.8035.600.00-3000.00%
LMT240328C004100002024-03-28 3:42PM EDT410.0045.6041.1049.30+22.40+96.55%33108.79%
LMT240328C004150002024-03-13 1:24PM EDT415.0021.7536.3044.300.00-18103.13%
LMT240328C004200002024-03-25 3:35PM EDT420.0025.4031.4039.300.00-163394.14%
LMT240328C004250002024-03-27 10:22AM EDT425.0026.1526.1034.000.00-32868.75%
LMT240328C004275002024-03-28 10:28AM EDT427.5027.8023.5031.40+15.21+120.81%1156.06%
LMT240328C004300002024-03-28 10:05AM EDT430.0025.2221.1029.10+5.64+28.80%55161.43%
LMT240328C004325002024-03-26 3:30PM EDT432.5022.6819.5026.60+7.68+51.20%12471.44%
LMT240328C004350002024-03-28 9:41AM EDT435.0020.0316.9023.00+2.18+12.21%653108.81%
LMT240328C004375002024-03-28 12:44PM EDT437.5018.5514.1020.90+2.72+17.18%129106.06%
LMT240328C004400002024-03-28 3:45PM EDT440.0014.7511.0016.40-1.75-10.61%3220068.46%
LMT240328C004425002024-03-28 3:18PM EDT442.5012.6011.6015.60+1.60+14.55%2710956.08%
LMT240328C004450002024-03-28 3:10PM EDT445.0010.397.1011.50+0.69+7.11%12220154.52%
LMT240328C004475002024-03-28 3:55PM EDT447.507.404.908.40-0.60-7.50%2639237.87%
LMT240328C004500002024-03-28 3:56PM EDT450.005.062.555.70-0.45-8.17%8028927.10%
LMT240328C004550002024-03-28 3:58PM EDT455.000.100.051.00-2.20-95.65%24036911.21%
LMT240328C004600002024-03-28 11:59AM EDT460.000.050.000.05-0.43-89.58%21024212.40%
LMT240328C004650002024-03-27 3:49PM EDT465.000.100.000.050.00-310321.49%
LMT240328C004700002024-03-25 2:46PM EDT470.000.050.000.150.00-141636.23%
LMT240328C004750002024-03-27 3:53PM EDT475.000.010.000.05-0.04-80.00%151838.28%
LMT240328C004800002024-03-26 11:55AM EDT480.000.050.000.050.00-1446.09%
LMT240328C004850002024-03-27 10:37AM EDT485.000.060.000.100.00-10010553.52%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT240328P002700002024-03-12 12:38PM EDT270.000.050.001.500.00--1496.09%
LMT240328P003000002024-02-14 2:32PM EDT300.000.130.000.400.00-22337.11%
LMT240328P003400002024-03-19 10:23AM EDT340.000.170.001.500.00-237298.83%
LMT240328P003450002024-03-13 12:03PM EDT345.000.050.000.050.00--20185.94%
LMT240328P003500002024-03-13 12:18PM EDT350.000.050.001.500.00-16273.24%
LMT240328P003550002024-03-14 10:04AM EDT355.000.050.002.250.00-11281.35%
LMT240328P003600002024-03-19 10:23AM EDT360.000.220.001.500.00-238248.24%
LMT240328P003700002024-03-18 10:41AM EDT370.000.010.001.500.00-34223.73%
LMT240328P003725002024-03-20 10:22AM EDT372.500.050.000.050.00--1137.50%
LMT240328P003750002024-03-20 10:42AM EDT375.000.030.000.05-0.02-40.00%1157133.59%
LMT240328P003800002024-03-19 1:24PM EDT380.000.060.001.500.00-334199.41%
LMT240328P003850002024-03-15 9:43AM EDT385.000.470.001.500.00-16187.40%
LMT240328P003900002024-03-22 9:58AM EDT390.000.050.000.050.00-170108.59%
LMT240328P003950002024-03-20 10:00AM EDT395.000.230.000.05-0.01-4.17%141100.78%
LMT240328P004000002024-03-20 10:00AM EDT400.000.260.002.500.00-134169.68%
LMT240328P004050002024-03-26 10:58AM EDT405.000.070.000.050.00-19284.38%
LMT240328P004100002024-03-26 9:41AM EDT410.000.050.000.050.00-38976.17%
LMT240328P004150002024-03-25 1:22PM EDT415.000.050.001.500.00-1147115.87%
LMT240328P004175002024-03-26 10:52AM EDT417.500.050.001.500.00-1016109.86%
LMT240328P004200002024-03-26 2:13PM EDT420.000.010.000.050.00-1813760.16%
LMT240328P004225002024-03-28 11:22AM EDT422.501.200.000.95+1.12+1,400.00%14788.38%
LMT240328P004250002024-03-26 1:58PM EDT425.000.050.000.050.00-249052.34%
LMT240328P004275002024-03-25 12:02PM EDT427.500.290.001.500.00-81585.64%
LMT240328P004300002024-03-27 1:58PM EDT430.000.080.000.050.00-310648.05%
LMT240328P004325002024-03-27 12:21PM EDT432.500.010.000.050.00-139943.75%
LMT240328P004350002024-03-27 3:41PM EDT435.000.030.000.050.00-87839.45%
LMT240328P004375002024-03-27 10:42AM EDT437.500.050.001.500.00-138660.60%
LMT240328P004400002024-03-27 2:26PM EDT440.000.050.000.050.00-1917730.66%
LMT240328P004425002024-03-28 1:33PM EDT442.500.050.000.70-0.04-44.44%15846.46%
LMT240328P004450002024-03-27 3:41PM EDT445.000.050.000.050.00-14210021.58%
LMT240328P004475002024-03-28 2:32PM EDT447.500.030.000.05-0.02-40.00%306016.90%
LMT240328P004500002024-03-28 1:09PM EDT450.000.050.000.05-0.02-28.57%6713512.01%
LMT240328P004550002024-03-28 3:51PM EDT455.000.050.001.70-1.00-95.24%553817.21%