UK markets open in 4 hours 53 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:340.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003400002021-10-22 2:54PM EDT2021-10-2935.3033.1040.50+1.75+5.22%1975.76%
LMT211105C003400002021-10-21 11:44AM EDT2021-11-0530.5532.5040.500.00-1270.53%
LMT211112C003400002021-10-21 11:44AM EDT2021-11-1231.0433.1041.00+31.04--458.08%
LMT211119C003400002021-10-21 2:53PM EDT2021-11-1932.3334.7036.500.00-517531.74%
LMT211217C003400002021-10-21 3:14PM EDT2021-12-1733.4536.0041.000.00-1119034.45%
LMT220121C003400002021-10-22 1:37PM EDT2022-01-2139.8036.6041.90+6.55+19.70%111,34828.48%
LMT220318C003400002021-10-22 11:22AM EDT2022-03-1841.5039.8041.30+5.00+13.70%111221.45%
LMT220617C003400002021-10-20 2:19PM EDT2022-06-1741.5044.0045.800.00-34121.62%
LMT230120C003400002021-10-22 10:30AM EDT2023-01-2053.5053.1055.00+2.50+4.90%136522.10%
LMT240119C003400002021-10-22 10:53AM EDT2024-01-1963.0061.0066.00+3.40+5.70%270421.98%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003400002021-10-22 3:14PM EDT2021-10-290.530.500.70-0.02-3.64%118853.76%
LMT211105P003400002021-10-21 2:15PM EDT2021-11-050.800.651.200.00-12941.02%
LMT211112P003400002021-10-20 9:38AM EDT2021-11-122.650.901.250.00-22032.96%
LMT211119P003400002021-10-22 1:13PM EDT2021-11-191.101.101.25-0.35-24.14%722828.17%
LMT211126P003400002021-10-19 10:25AM EDT2021-11-262.081.153.400.00-1334.18%
LMT211203P003400002021-10-21 3:31PM EDT2021-12-032.601.556.20+2.60--239.48%
LMT211217P003400002021-10-22 3:50PM EDT2021-12-173.102.903.200.00-1127226.15%
LMT220121P003400002021-10-22 1:33PM EDT2022-01-214.464.405.10-0.30-6.30%411,05424.36%
LMT220318P003400002021-10-22 3:00PM EDT2022-03-189.009.009.40-1.00-10.00%220325.22%
LMT220617P003400002021-10-22 3:03PM EDT2022-06-1715.7015.6016.100.00-18126.52%
LMT230120P003400002021-10-22 1:50PM EDT2023-01-2027.0527.9032.50-2.53-8.55%233830.29%
LMT240119P003400002021-09-29 2:05PM EDT2024-01-1955.4041.5049.500.00-1730.96%