UK markets close in 6 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.63-7.72 (-1.65%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240531C004900002024-05-28 10:28AM EDT2024-05-310.050.050.10-0.05-50.00%714029.40%
LMT240607C004900002024-05-22 12:58PM EDT2024-06-070.300.050.650.00-11825.10%
LMT240614C004900002024-05-23 2:21PM EDT2024-06-140.500.150.600.00-11019.26%
LMT240621C004900002024-05-28 9:30AM EDT2024-06-210.550.300.45-0.05-8.33%183415.35%
LMT240628C004900002024-05-24 11:10AM EDT2024-06-280.870.501.350.00-12417.75%
LMT240719C004900002024-05-24 10:44AM EDT2024-07-192.201.201.600.00-146014.49%
LMT240920C004900002024-05-28 10:15AM EDT2024-09-205.874.706.00-1.43-19.59%525615.98%
LMT241115C004900002024-05-28 11:06AM EDT2024-11-1511.3011.1011.40-2.30-16.91%320418.11%
LMT241220C004900002024-05-09 3:25PM EDT2024-12-2018.9013.4013.800.00-34318.41%
LMT250117C004900002024-05-28 10:10AM EDT2025-01-1716.0015.5016.50-2.20-12.09%298919.23%
LMT250321C004900002024-05-02 10:04AM EDT2025-03-2125.1019.9021.400.00-7720.17%
LMT250620C004900002024-05-28 10:49AM EDT2025-06-2026.4025.5028.30-2.70-9.28%103521.39%
LMT260116C004900002024-05-24 12:19PM EDT2026-01-1640.5035.8038.200.00-12421.48%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240531P004900002024-05-16 11:02AM EDT2024-05-3128.5025.6032.900.00--061.13%
LMT240621P004900002024-05-15 9:53AM EDT2024-06-2126.5030.8033.000.00-17124.79%
LMT240719P004900002024-05-10 10:41AM EDT2024-07-1923.3031.0033.000.00-1117.04%
LMT240920P004900002024-05-21 11:47AM EDT2024-09-2027.9032.7034.800.00-1714.03%
LMT241115P004900002024-05-07 1:34PM EDT2024-11-1534.6035.0036.500.00-21913.27%
LMT250117P004900002024-05-24 9:49AM EDT2025-01-1734.0038.0039.000.00-35413.39%
LMT250321P004900002024-04-22 2:16PM EDT2025-03-2144.470.000.000.00--00.00%
LMT260116P004900002023-09-15 9:33AM EDT2026-01-1674.0968.8073.500.00--123.62%