UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.21+8.01 (+1.55%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240726C005300002024-07-25 12:54PM EDT2024-07-260.450.450.65-0.15-25.00%1,05130818.29%
LMT240802C005300002024-07-25 1:03PM EDT2024-08-022.652.803.30+0.85+47.22%1266218.50%
LMT240809C005300002024-07-25 10:55AM EDT2024-08-094.274.004.60+1.27+42.33%283317.08%
LMT240816C005300002024-07-25 1:04PM EDT2024-08-165.055.005.30+1.15+29.49%1,1572,26615.65%
LMT240823C005300002024-07-24 11:31AM EDT2024-08-238.806.307.30+6.45+274.47%71217.17%
LMT240830C005300002024-07-25 10:22AM EDT2024-08-309.507.008.90+4.00+72.73%81417.93%
LMT240920C005300002024-07-25 1:01PM EDT2024-09-209.509.5010.00+1.85+24.18%17720215.66%
LMT241115C005300002024-07-25 10:21AM EDT2024-11-1520.3019.9020.70+4.03+24.77%118020.40%
LMT241220C005300002024-07-25 9:59AM EDT2024-12-2024.2022.2023.30+4.20+21.00%12019.79%
LMT250117C005300002024-07-25 11:28AM EDT2025-01-1724.0224.3026.00+3.07+14.65%652020.02%
LMT250321C005300002024-07-25 11:48AM EDT2025-03-2131.0030.3033.30+21.00+210.00%23321.50%
LMT250620C005300002024-07-25 9:55AM EDT2025-06-2037.5236.2038.10+6.23+19.91%210320.72%
LMT260116C005300002024-07-23 3:59PM EDT2026-01-1637.6048.7050.600.00-14621.13%
LMT261218C005300002024-07-24 9:38AM EDT2026-12-1856.5562.2069.400.00-1122.44%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240726P005300002024-07-25 10:19AM EDT2024-07-266.307.609.60-10.20-61.82%12435.74%
LMT240816P005300002024-07-25 10:56AM EDT2024-08-1613.0011.6012.50-4.10-23.98%261116.47%
LMT240920P005300002024-07-25 12:47PM EDT2024-09-2016.8015.5017.00-91.43-84.48%105015.93%
LMT241115P005300002024-07-25 12:22PM EDT2024-11-1523.5023.0023.90-46.30-66.33%5017.33%
LMT250117P005300002024-07-25 12:44PM EDT2025-01-1726.8025.6027.10-51.70-65.86%13116.12%
LMT250620P005300002024-07-23 10:13AM EDT2025-06-2048.2034.1036.200.00-2116.37%