New Zealand markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.87-1.91 (-0.42%)
At close: 04:00PM EDT
456.00 +1.13 (+0.25%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240405C004000002024-02-27 11:51AM EDT400.0030.5353.5058.500.00--1058.59%
LMT240405C004050002024-02-26 11:57AM EDT405.0025.9548.1054.800.00-1158.79%
LMT240405C004200002024-03-26 3:36PM EDT420.0028.6231.5039.500.00-11164.06%
LMT240405C004250002024-03-15 3:42PM EDT425.0015.2028.4033.400.00-1452.11%
LMT240405C004300002024-03-27 11:19AM EDT430.0022.6521.6029.900.00-14554.04%
LMT240405C004325002024-03-19 10:02AM EDT432.508.8019.0027.000.00-1148.98%
LMT240405C004350002024-03-28 9:41AM EDT435.0021.6517.1024.70+9.07+72.10%24246.80%
LMT240405C004375002024-03-26 9:48AM EDT437.5012.3514.6022.200.00-1343.59%
LMT240405C004400002024-03-28 3:45PM EDT440.0016.0014.9017.00-0.74-4.42%75927.52%
LMT240405C004425002024-03-28 12:42PM EDT442.5012.8712.3016.60-1.18-8.40%122734.38%
LMT240405C004450002024-03-28 3:18PM EDT445.0011.3710.6011.50-0.98-7.94%2317219.28%
LMT240405C004475002024-03-28 12:42PM EDT447.508.928.509.30-1.23-12.12%127017.75%
LMT240405C004500002024-03-28 3:42PM EDT450.007.246.909.70-1.26-14.82%3031326.18%
LMT240405C004550002024-03-28 3:44PM EDT455.003.303.503.70-1.63-33.06%5124114.01%
LMT240405C004600002024-03-28 3:59PM EDT460.001.551.351.55-1.00-39.22%9124313.10%
LMT240405C004650002024-03-28 3:57PM EDT465.000.540.500.65-0.52-49.06%286013.65%
LMT240405C004700002024-03-28 3:59PM EDT470.000.250.200.30-0.13-34.21%272214.78%
LMT240405C004750002024-03-13 10:56AM EDT475.000.300.001.400.00--1327.54%
LMT240405C005000002024-03-27 2:28PM EDT500.000.050.000.500.00-1237.79%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240405P003400002024-03-21 9:30AM EDT340.000.050.001.500.00--4105.66%
LMT240405P003750002024-03-04 11:51AM EDT375.000.250.001.500.00-1174.80%
LMT240405P003850002024-03-13 12:21PM EDT385.000.150.001.500.00-2666.26%
LMT240405P003900002024-03-07 10:53AM EDT390.000.400.000.900.00-1656.40%
LMT240405P003950002024-03-26 9:53AM EDT395.000.100.001.500.00-508457.81%
LMT240405P004000002024-03-01 4:05PM EDT400.001.150.001.000.00-1357.01%
LMT240405P004050002024-03-27 11:52AM EDT405.000.100.000.250.00-129440.28%
LMT240405P004100002024-03-27 11:52AM EDT410.000.150.000.300.00-116537.79%
LMT240405P004150002024-03-28 1:37PM EDT415.000.470.000.90+0.32+213.33%14842.73%
LMT240405P004200002024-03-28 2:10PM EDT420.000.150.050.90-0.28-65.12%633738.36%
LMT240405P004250002024-03-28 1:37PM EDT425.000.550.051.50+0.25+83.33%16539.04%
LMT240405P004275002024-03-27 3:59PM EDT427.500.100.001.500.00-3636.62%
LMT240405P004300002024-03-28 10:54AM EDT430.000.100.050.30-0.35-77.78%15722.85%
LMT240405P004325002024-03-27 2:51PM EDT432.500.230.051.500.00-43531.69%
LMT240405P004350002024-03-28 3:59PM EDT435.000.200.050.25-0.05-20.00%387118.31%
LMT240405P004375002024-03-28 10:32AM EDT437.500.300.200.30-0.03-9.09%103017.07%
LMT240405P004400002024-03-28 2:36PM EDT440.000.280.200.35-0.05-15.15%57915.63%
LMT240405P004425002024-03-28 3:23PM EDT442.500.360.350.50-0.54-60.00%255014.89%
LMT240405P004450002024-03-28 2:46PM EDT445.000.550.400.65-0.10-15.38%145713.71%
LMT240405P004475002024-03-28 3:59PM EDT447.500.800.650.800.00-827112.13%
LMT240405P004500002024-03-28 3:45PM EDT450.001.201.101.30-0.10-7.69%233911.81%
LMT240405P004550002024-03-28 3:45PM EDT455.003.002.753.10+0.25+9.09%256511.29%
LMT240405P004600002024-03-28 12:21PM EDT460.006.435.906.30-2.85-30.71%12111.40%