UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
393.14+2.80 (+0.72%)
At close: 4:04PM EDT

391.72 -1.42 (-0.36%)
After hours: 6:25PM EDT

In the money
Show:ListStraddle
Strike:340.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003400002021-04-23 10:03AM EDT2021-05-1436.3049.3057.400.00-1261.33%
LMT210521C003400002021-05-10 1:51PM EDT2021-05-2156.9049.6057.50+10.67+23.08%12979.74%
LMT210618C003400002021-05-10 11:51AM EDT2021-06-1855.4449.9057.70+8.64+18.46%525444.35%
LMT210917C003400002021-05-10 9:47AM EDT2021-09-1757.3053.6056.60+3.90+7.30%166822.33%
LMT220121C003400002021-05-10 2:58PM EDT2022-01-2160.0057.9060.50+2.00+3.45%141,19820.93%
LMT220617C003400002021-05-07 9:49AM EDT2022-06-1761.0361.7065.900.00-3321.31%
LMT230120C003400002021-05-10 10:28AM EDT2023-01-2071.4065.3073.60+6.30+9.68%19621.98%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003400002021-05-03 3:41PM EDT2021-05-140.200.000.300.00-7658.40%
LMT210521P003400002021-05-10 1:37PM EDT2021-05-210.200.150.40-0.15-42.86%314544.09%
LMT210528P003400002021-05-07 11:18AM EDT2021-05-280.400.100.550.00-63337.18%
LMT210604P003400002021-05-06 1:59PM EDT2021-06-040.620.050.800.00-21234.28%
LMT210611P003400002021-05-05 3:21PM EDT2021-06-110.900.350.850.00--32030.82%
LMT210618P003400002021-05-10 11:37AM EDT2021-06-180.890.901.05-0.24-21.24%389529.33%
LMT210917P003400002021-05-10 11:37AM EDT2021-09-174.704.804.90-0.60-11.32%138925.14%
LMT211217P003400002021-05-10 9:45AM EDT2021-12-179.009.009.70-1.80-16.67%151125.35%
LMT220121P003400002021-05-10 2:56PM EDT2022-01-2110.909.2012.40-1.60-12.80%346226.38%
LMT230120P003400002021-05-07 2:12PM EDT2023-01-2030.8425.7031.600.00-16828.57%