UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.91-44.42 (-11.80%)
At close: 4:03PM EDT
332.45 +0.54 (+0.16%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003300002021-10-26 3:54PM EDT2021-10-295.304.205.30-31.95-85.77%1,073130.95%
LMT211105C003300002021-10-26 3:59PM EDT2021-11-056.305.706.50-19.70-75.77%302023.96%
LMT211119C003300002021-10-26 3:54PM EDT2021-11-198.807.909.10-36.15-80.42%2371523.47%
LMT211217C003300002021-10-26 3:59PM EDT2021-12-1710.009.6010.90-32.75-76.61%2777519.71%
LMT220121C003300002021-10-26 3:55PM EDT2022-01-2113.6012.2013.90-34.70-71.84%2279719.93%
LMT220318C003300002021-10-26 3:17PM EDT2022-03-1815.9016.5017.60-29.25-64.78%682420.06%
LMT220617C003300002021-10-26 3:42PM EDT2022-06-1722.9022.4023.40-22.10-49.11%562221.19%
LMT230120C003300002021-10-26 3:44PM EDT2023-01-2031.9030.0035.40-28.81-47.46%25313623.49%
LMT240119C003300002021-10-26 3:42PM EDT2024-01-1942.5038.1046.00-10.19-19.34%22112222.91%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003300002021-10-26 3:59PM EDT2021-10-292.602.352.70+2.44+1,525.00%1,36015525.86%
LMT211105P003300002021-10-26 3:57PM EDT2021-11-053.853.504.90+3.35+670.00%38216825.33%
LMT211112P003300002021-10-26 3:49PM EDT2021-11-124.504.005.40+4.02+837.50%118321.52%
LMT211119P003300002021-10-26 3:28PM EDT2021-11-195.363.406.00+4.71+724.62%46437820.01%
LMT211126P003300002021-10-26 2:52PM EDT2021-11-266.104.007.30+5.17+555.91%189421.03%
LMT211203P003300002021-10-26 3:40PM EDT2021-12-038.747.309.40+6.92+380.22%342323.94%
LMT211217P003300002021-10-26 3:53PM EDT2021-12-179.058.9010.20+7.40+448.48%26125722.13%
LMT220121P003300002021-10-26 3:55PM EDT2022-01-2112.2011.4013.40+9.30+320.69%38390422.13%
LMT220318P003300002021-10-26 3:29PM EDT2022-03-1817.8017.8019.10+11.30+173.85%1196324.20%
LMT220617P003300002021-10-26 1:56PM EDT2022-06-1726.9224.4026.70+14.82+122.48%1307026.15%
LMT230120P003300002021-10-26 12:36PM EDT2023-01-2039.7537.9041.00+16.85+73.58%3927728.69%
LMT240119P003300002021-10-26 12:44PM EDT2024-01-1955.2052.4060.00+12.99+30.77%9831.18%