UK markets close in 7 hours 55 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.00-0.07 (-0.01%)
At close: 04:00PM EDT
476.51 +0.51 (+0.11%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240719C004700002024-07-18 3:55PM EDT2024-07-196.760.000.000.00-11100.00%
LMT240726C004700002024-07-18 3:17PM EDT2024-07-2612.730.000.000.00-2000.00%
LMT240802C004700002024-07-18 11:39AM EDT2024-08-0216.790.000.000.00-600.00%
LMT240809C004700002024-07-18 1:24PM EDT2024-08-0915.000.000.000.00-1600.00%
LMT240816C004700002024-07-18 2:53PM EDT2024-08-1615.850.000.000.00-2400.00%
LMT240823C004700002024-07-09 2:03PM EDT2024-08-237.200.000.000.00--00.00%
LMT240830C004700002024-07-17 1:29PM EDT2024-08-3016.480.000.000.00-100.00%
LMT240920C004700002024-07-18 11:27AM EDT2024-09-2021.000.000.000.00-700.00%
LMT241115C004700002024-07-18 11:37AM EDT2024-11-1529.450.000.000.00-300.00%
LMT241220C004700002024-07-11 1:45PM EDT2024-12-2018.600.000.000.00-200.00%
LMT250117C004700002024-07-18 9:30AM EDT2025-01-1728.550.000.000.00-400.00%
LMT250321C004700002024-07-15 9:49AM EDT2025-03-2128.500.000.000.00-200.00%
LMT250620C004700002024-07-18 10:33AM EDT2025-06-2041.490.000.000.00-300.00%
LMT260116C004700002024-07-18 9:55AM EDT2026-01-1651.700.000.000.00-100.00%
LMT261218C004700002024-07-18 11:17AM EDT2026-12-1867.000.000.000.00-500.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240719P004700002024-07-18 3:59PM EDT2024-07-190.600.000.000.00-6206.25%
LMT240726P004700002024-07-18 3:17PM EDT2024-07-265.520.000.000.00-2901.56%
LMT240802P004700002024-07-12 2:37PM EDT2024-08-0211.000.000.000.00-101.56%
LMT240809P004700002024-07-17 11:17AM EDT2024-08-097.740.000.000.00--01.56%
LMT240816P004700002024-07-18 3:45PM EDT2024-08-167.450.000.000.00-300.78%
LMT240823P004700002024-07-18 10:22AM EDT2024-08-238.380.000.000.00-100.78%
LMT240920P004700002024-07-18 1:28PM EDT2024-09-2010.320.000.000.00-1600.78%
LMT241115P004700002024-07-18 12:06PM EDT2024-11-1514.300.000.000.00-300.39%
LMT241220P004700002024-07-17 12:38PM EDT2024-12-2016.900.000.000.00-200.39%
LMT250117P004700002024-07-18 3:59PM EDT2025-01-1718.600.000.000.00-600.39%
LMT250321P004700002024-07-16 10:51AM EDT2025-03-2123.830.000.000.00-200.39%
LMT250620P004700002024-07-18 11:37AM EDT2025-06-2024.500.000.000.00-100.39%
LMT260116P004700002024-07-18 10:00AM EDT2026-01-1633.190.000.000.00-100.20%
LMT261218P004700002024-07-01 10:35AM EDT2026-12-1843.620.000.000.00-100.20%