UK markets open in 4 hours 54 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.60+1.46 (+0.39%)
At close: 4:03PM EDT
373.25 -1.35 (-0.36%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211119C003100002021-09-22 3:54PM EDT2021-11-1935.3064.1070.500.00--1757.29%
LMT211217C003100002021-10-21 3:07PM EDT2021-12-1763.3563.0070.500.00-31750.89%
LMT220121C003100002021-10-21 3:59PM EDT2022-01-2164.0861.4070.500.00-27239.63%
LMT220318C003100002021-10-22 11:38AM EDT2022-03-1867.9563.8071.50+12.68+22.94%11132.87%
LMT220617C003100002021-10-22 10:09AM EDT2022-06-1768.0166.8070.10+3.61+5.61%13523.73%
LMT230120C003100002021-10-21 10:38AM EDT2023-01-2069.0073.2079.000.00-25025.35%
LMT240119C003100002021-10-22 12:44PM EDT2024-01-1984.3080.5087.50+18.30+27.73%20010523.92%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003100002021-10-22 12:40PM EDT2021-10-290.520.100.25+0.37+246.67%134675.59%
LMT211105P003100002021-10-21 3:50PM EDT2021-11-050.400.204.70+0.40--1182.12%
LMT211119P003100002021-10-22 3:18PM EDT2021-11-190.490.300.65+0.09+22.50%119841.21%
LMT211217P003100002021-10-22 11:11AM EDT2021-12-171.061.201.35-0.11-9.40%729033.34%
LMT220121P003100002021-10-22 11:46AM EDT2022-01-211.981.902.40-0.10-4.81%584929.99%
LMT220318P003100002021-10-22 12:38PM EDT2022-03-184.404.404.70-0.40-8.33%26428.73%
LMT220617P003100002021-10-22 3:07PM EDT2022-06-178.908.909.200.00-135228.86%
LMT230120P003100002021-10-22 3:02PM EDT2023-01-2018.7018.5022.80-0.18-0.95%214132.09%