UK Markets close in 7 hrs 22 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.48+7.63 (+2.06%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003500002020-11-03 2:39PM EST2020-11-2721.320.000.000.00-200.00%
LMT201204C003500002020-10-30 9:24AM EST2020-12-0415.000.000.000.00-100.00%
LMT201211C003500002020-10-30 9:29AM EST2020-12-1117.310.000.000.00-100.00%
LMT201218C003500002020-11-10 2:20PM EST2020-12-1827.000.000.000.00-500.00%
LMT210115C003500002020-11-10 2:28PM EST2021-01-1526.790.000.000.00-400.00%
LMT210319C003500002020-11-05 10:43AM EST2021-03-1932.670.000.000.00-200.00%
LMT210618C003500002020-11-09 2:30PM EST2021-06-1837.800.000.000.00-100.00%
LMT220121C003500002020-11-09 11:23AM EST2022-01-2145.000.000.000.00-400.00%
LMT230120C003500002020-11-06 3:10PM EST2023-01-2052.500.000.000.00-100.00%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003500002020-11-10 10:47AM EST2020-11-274.900.000.000.00-5025.00%
LMT201204P003500002020-11-10 10:35AM EST2020-12-043.900.000.000.00-1012.50%
LMT201211P003500002020-11-09 2:22PM EST2020-12-115.050.000.000.00-6606.25%
LMT201218P003500002020-11-10 2:52PM EST2020-12-186.200.000.000.00-3506.25%
LMT210115P003500002020-11-10 1:32PM EST2021-01-1510.000.000.000.00-1503.13%
LMT210319P003500002020-11-10 1:24PM EST2021-03-1917.000.000.000.00-2103.13%
LMT210618P003500002020-11-10 11:17AM EST2021-06-1822.900.000.000.00-303.13%
LMT220121P003500002020-11-06 12:17PM EST2022-01-2141.100.000.000.00-701.56%
LMT230120P003500002020-11-09 11:14AM EST2023-01-2052.190.000.000.00-601.56%