UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.15+1.21 (+0.37%)
As of 2:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003000002021-10-26 2:00PM EDT2021-10-2933.5031.1037.400.00-268126.90%
LMT211119C003000002021-10-28 10:47AM EDT2021-11-1932.6031.2034.80-1.90-5.51%18340.42%
LMT211217C003000002021-10-26 3:19PM EDT2021-12-1735.0033.3035.70-1.00-2.78%210130.15%
LMT220121C003000002021-10-28 12:52PM EDT2022-01-2136.0034.7035.90+0.80+2.27%1265623.70%
LMT220318C003000002021-10-28 1:34PM EDT2022-03-1839.1037.1038.00+1.10+2.89%96822.15%
LMT220617C003000002021-10-28 12:48PM EDT2022-06-1741.1240.9042.10+0.62+1.53%58222.33%
LMT230120C003000002021-10-28 10:36AM EDT2023-01-2050.0045.9049.10+0.90+1.83%211,01721.73%
LMT240119C003000002021-10-27 3:38PM EDT2024-01-1954.3052.0059.10-0.70-1.27%430021.89%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003000002021-10-27 9:48AM EDT2021-10-290.050.000.050.00-1022654.69%
LMT211105P003000002021-10-28 2:07PM EDT2021-11-050.100.050.10-0.05-33.33%168530.96%
LMT211112P003000002021-10-27 10:22AM EDT2021-11-120.550.150.50+0.10+22.22%16630.84%
LMT211119P003000002021-10-28 1:37PM EDT2021-11-190.460.450.55-0.04-8.00%2823426.25%
LMT211126P003000002021-10-27 3:10PM EDT2021-11-260.700.551.400.00-61929.00%
LMT211203P003000002021-10-28 12:28PM EDT2021-12-031.050.901.65-0.08-7.08%377127.39%
LMT211217P003000002021-10-28 1:07PM EDT2021-12-171.701.751.90-0.20-10.53%4344524.35%
LMT220121P003000002021-10-28 1:13PM EDT2022-01-213.603.503.80+0.40+12.50%1631,10323.83%
LMT220318P003000002021-10-28 10:51AM EDT2022-03-188.607.507.80+0.90+11.69%1715925.32%
LMT220617P003000002021-10-27 3:38PM EDT2022-06-1715.0013.6014.20+0.80+5.63%244227.20%
LMT230120P003000002021-10-28 2:07PM EDT2023-01-2022.8022.6025.50-2.30-9.16%1329028.37%
LMT240119P003000002021-10-28 9:41AM EDT2024-01-1938.6033.7041.50+1.60+4.32%1312130.10%