UK markets open in 6 hours 18 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time 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:345.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003450002021-10-22 12:40PM EDT2021-10-2930.4629.5035.50+8.36+37.83%11274.49%
LMT211105C003450002021-10-22 1:07PM EDT2021-11-0530.0027.8035.50+2.35+8.50%12864.18%
LMT211112C003450002021-10-22 10:41AM EDT2021-11-1233.4730.5035.20+33.47-2049.82%
LMT211119C003450002021-10-22 3:48PM EDT2021-11-1931.2930.5031.60+4.39+16.32%132728.76%
LMT211217C003450002021-10-22 3:16PM EDT2021-12-1733.0031.6037.00+4.62+16.28%220633.66%
LMT220121C003450002021-10-22 10:47AM EDT2022-01-2134.2932.3035.10+4.69+15.84%932222.83%
LMT220318C003450002021-10-22 10:18AM EDT2022-03-1836.3036.7037.30+2.15+6.30%143020.94%
LMT230120C003450002021-10-20 10:02AM EDT2023-01-2047.0047.1055.000.00-126124.08%
LMT240119C003450002021-10-11 10:10AM EDT2024-01-1950.0060.8066.400.00-1323.50%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003450002021-10-22 2:18PM EDT2021-10-290.610.551.70-0.12-16.44%1015555.32%
LMT211105P003450002021-10-22 9:33AM EDT2021-11-050.730.751.35-0.42-36.52%13237.57%
LMT211112P003450002021-10-21 3:50PM EDT2021-11-121.351.151.500.00-24030.79%
LMT211119P003450002021-10-22 12:33PM EDT2021-11-191.481.351.55-0.02-1.33%634826.58%
LMT211126P003450002021-10-22 2:50PM EDT2021-11-261.701.402.10-0.40-19.05%28425.95%
LMT211203P003450002021-10-21 3:31PM EDT2021-12-033.061.953.60+3.06--228.57%
LMT211217P003450002021-10-22 1:10PM EDT2021-12-173.403.503.80-0.45-11.69%347425.11%
LMT220121P003450002021-10-22 11:27AM EDT2022-01-215.205.505.90-1.15-18.11%473323.58%
LMT220318P003450002021-10-22 2:59PM EDT2022-03-1810.3010.1010.60-1.00-8.85%511324.75%
LMT220617P003450002021-10-22 3:03PM EDT2022-06-1717.2017.1017.60+17.20-1126.16%
LMT230120P003450002021-10-22 12:59PM EDT2023-01-2029.3028.5033.20-0.70-2.33%15329.24%
LMT240119P003450002021-10-04 2:12PM EDT2024-01-1960.0044.8051.500.00--130.68%