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

392.61 -0.53 (-0.13%)
After hours: 5:22PM EDT

In the money
Show:ListStraddle
Strike:345.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210521C003450002021-04-29 10:19AM EDT2021-05-2133.2144.6052.400.00-1173.61%
LMT210528C003450002021-04-29 10:26AM EDT2021-05-2833.5044.6052.900.00--160.86%
LMT210618C003450002021-05-10 10:42AM EDT2021-06-1850.4045.0049.90+3.44+7.33%869930.70%
LMT210917C003450002021-05-10 10:03AM EDT2021-09-1753.6150.4053.30+4.11+8.30%245123.87%
LMT220121C003450002021-05-10 1:37PM EDT2022-01-2158.0054.1055.80+3.45+6.32%3429919.93%
LMT230120C003450002021-05-10 12:26PM EDT2023-01-2067.0062.2069.10+2.35+3.63%15921.20%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003450002021-05-05 9:30AM EDT2021-05-140.010.000.050.00-124346.09%
LMT210521P003450002021-05-10 3:44PM EDT2021-05-210.250.000.55-0.19-43.18%130442.90%
LMT210528P003450002021-05-07 11:15AM EDT2021-05-280.450.100.550.00-43534.08%
LMT210604P003450002021-04-28 1:06PM EDT2021-06-042.130.101.300.00--935.23%
LMT210618P003450002021-05-10 1:01PM EDT2021-06-181.051.051.20-0.20-16.00%20828527.86%
LMT210917P003450002021-05-10 2:04PM EDT2021-09-175.205.505.70-1.10-17.46%321624.81%
LMT211217P003450002021-04-23 10:36AM EDT2021-12-1714.709.6010.800.00-3325.05%
LMT220121P003450002021-05-10 2:56PM EDT2022-01-2111.9011.3012.30-1.80-13.14%7436124.79%
LMT230120P003450002021-05-07 3:09PM EDT2023-01-2031.6225.5033.500.00-285028.44%