UK markets close in 4 hours 20 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.34-0.14 (-0.04%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003800002020-11-25 3:51PM EST2020-11-270.700.550.95-0.65-48.15%20743220.83%
LMT201204C003800002020-11-25 1:54PM EST2020-12-044.001.953.50+1.10+37.93%386619.10%
LMT201211C003800002020-11-25 12:43PM EST2020-12-116.102.006.20+1.90+45.24%119322.82%
LMT201218C003800002020-11-25 3:39PM EST2020-12-186.505.506.70+0.10+1.56%5273920.20%
LMT201224C003800002020-11-20 1:14PM EST2020-12-245.145.7010.700.00-61927.48%
LMT201231C003800002020-11-25 12:15PM EST2020-12-3110.405.609.70+2.60+33.33%7822.44%
LMT210115C003800002020-11-25 2:21PM EST2021-01-1511.8010.2011.90+1.30+12.38%29842222.71%
LMT210319C003800002020-11-25 3:36PM EST2021-03-1918.8017.5019.80+0.30+1.62%771224.51%
LMT210618C003800002020-11-25 3:38PM EST2021-06-1825.0021.9026.80+0.50+2.04%106924.45%
LMT220121C003800002020-11-25 3:37PM EST2022-01-2135.5033.2038.20+2.00+5.97%124624.08%
LMT230120C003800002020-11-11 9:43AM EST2023-01-2045.0042.9051.300.00-8310023.60%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003800002020-11-25 3:22PM EST2020-11-272.001.552.60-2.40-54.55%121220.68%
LMT201204P003800002020-11-25 1:48PM EST2020-12-046.735.907.50-2.32-25.64%312129.64%
LMT201211P003800002020-11-24 2:35PM EST2020-12-1110.304.009.500.00-51028.20%
LMT201218P003800002020-11-25 2:01PM EST2020-12-189.809.1010.70-2.36-19.41%2733626.53%
LMT201224P003800002020-11-25 3:34PM EST2020-12-2411.559.7013.90-5.62-32.73%3231.17%
LMT201231P003800002020-11-20 10:33AM EST2020-12-3117.357.1013.100.00-2526.17%
LMT210115P003800002020-11-25 2:49PM EST2021-01-1514.5013.9015.30-1.00-6.45%3422425.83%
LMT210319P003800002020-11-25 3:56PM EST2021-03-1923.7020.0025.40-0.40-1.66%1514029.22%
LMT210618P003800002020-11-25 3:38PM EST2021-06-1832.0029.9035.40-3.10-8.83%52830.64%
LMT220121P003800002020-11-25 12:00PM EST2022-01-2144.5040.3046.20-11.93-21.14%27228.04%
LMT230120P003800002020-11-24 3:34PM EST2023-01-2064.6458.8067.500.00-41930.32%