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

392.99 -0.15 (-0.04%)
After hours: 6:32PM EDT

In the money
Show:ListStraddle
Strike:350.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210521C003500002021-05-10 9:37AM EDT2021-05-2145.0040.0047.50+22.30+98.24%25168.69%
LMT210528C003500002021-05-07 10:08AM EDT2021-05-2837.0339.4048.000.00-1256.84%
LMT210604C003500002021-04-29 12:15PM EDT2021-06-0430.0039.6048.000.00-3148.59%
LMT210618C003500002021-05-07 2:16PM EDT2021-06-1841.7242.9048.000.00-259139.17%
LMT210917C003500002021-05-10 9:59AM EDT2021-09-1748.5046.3047.60+3.97+8.92%285320.95%
LMT220121C003500002021-05-10 1:22PM EDT2022-01-2153.0050.6051.90+3.00+6.00%32,78619.75%
LMT220617C003500002021-05-10 2:20PM EDT2022-06-1760.2254.9059.90+11.72+24.16%5121.90%
LMT230120C003500002021-05-10 9:32AM EDT2023-01-2064.4062.3065.00+1.40+2.22%415120.63%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003500002021-05-10 1:27PM EDT2021-05-140.050.000.60-0.20-80.00%116953.91%
LMT210521P003500002021-05-10 3:31PM EDT2021-05-210.250.250.30-0.10-28.57%12763334.82%
LMT210528P003500002021-05-07 2:35PM EDT2021-05-280.520.250.600.00-52831.57%
LMT210604P003500002021-05-05 12:20PM EDT2021-06-041.400.450.950.00-31429.86%
LMT210618P003500002021-05-10 1:33PM EDT2021-06-181.401.301.45-0.15-9.68%19972926.73%
LMT210917P003500002021-05-10 3:53PM EDT2021-09-176.406.206.50-0.43-6.30%558924.30%
LMT211217P003500002021-05-10 10:48AM EDT2021-12-1711.2511.4012.20-1.05-8.54%11024.96%
LMT220121P003500002021-05-10 2:41PM EDT2022-01-2113.2013.1015.40-1.10-7.69%359026.23%
LMT230120P003500002021-05-07 1:34PM EDT2023-01-2034.5028.8033.700.00-207627.33%