UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
501.29+26.70 (+5.63%)
At close: 04:00PM EDT
499.05 -2.24 (-0.45%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240726C004800002024-07-23 3:51PM EDT2024-07-2620.0419.0023.80+15.17+311.50%17325747.03%
LMT240802C004800002024-07-23 3:39PM EDT2024-08-0221.2720.5025.10+15.27+254.50%6311633.67%
LMT240809C004800002024-07-23 3:38PM EDT2024-08-0921.7022.3025.70+13.70+171.25%262528.11%
LMT240816C004800002024-07-23 3:49PM EDT2024-08-1623.5423.5026.20+15.79+203.74%41778225.08%
LMT240823C004800002024-07-23 2:28PM EDT2024-08-2319.7724.7027.40+9.87+99.70%42924.68%
LMT240830C004800002024-07-23 3:46PM EDT2024-08-3026.0025.1028.90+16.37+169.99%2911025.10%
LMT240920C004800002024-07-23 3:58PM EDT2024-09-2026.0024.1028.20+15.21+140.96%6555119.21%
LMT241115C004800002024-07-23 3:43PM EDT2024-11-1534.4934.3036.50+15.29+79.64%1525522.11%
LMT241220C004800002024-07-23 2:29PM EDT2024-12-2034.8036.8040.00+13.40+62.62%118622.32%
LMT250117C004800002024-07-23 11:35AM EDT2025-01-1730.1038.7041.90+6.95+30.02%101,04521.95%
LMT250321C004800002024-07-23 12:53PM EDT2025-03-2140.0943.8047.10+7.62+23.47%720522.26%
LMT250620C004800002024-07-02 2:33PM EDT2025-06-2030.2050.0055.000.00-59023.32%
LMT260116C004800002024-07-19 1:54PM EDT2026-01-1646.1061.6064.000.00-24622.12%
LMT261218C004800002024-07-23 2:55PM EDT2026-12-1876.0073.0079.60+14.10+22.78%21122.63%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240726P004800002024-07-23 3:47PM EDT2024-07-260.200.050.35-10.40-98.11%3653126.61%
LMT240802P004800002024-07-23 3:59PM EDT2024-08-020.700.401.00-11.40-94.21%63220.86%
LMT240816P004800002024-07-23 2:06PM EDT2024-08-162.111.251.90-10.19-82.85%106716.99%
LMT240823P004800002024-07-23 3:59PM EDT2024-08-231.921.602.85-10.86-84.98%2117.48%
LMT240920P004800002024-07-23 3:52PM EDT2024-09-204.403.504.20-10.50-70.47%235615.06%
LMT241115P004800002024-07-23 3:12PM EDT2024-11-159.008.3010.20-9.71-51.90%645117.21%
LMT241220P004800002024-07-23 3:17PM EDT2024-12-2012.0010.4011.90-10.90-47.60%18316.57%
LMT250117P004800002024-07-23 3:27PM EDT2025-01-1712.9910.8013.00-10.71-45.19%211416.09%
LMT250321P004800002024-07-16 10:49AM EDT2025-03-2128.8214.3016.900.00-2416.45%
LMT250620P004800002024-07-23 1:44PM EDT2025-06-2021.6019.5022.70-8.70-28.71%4717.27%
LMT260116P004800002024-07-23 12:44PM EDT2026-01-1630.5024.7029.40-8.50-21.79%53016.43%