UK markets open in 4 hours 52 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed 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:350.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003500002021-10-21 3:53PM EDT2021-10-2923.0023.1030.500.00-34959.50%
LMT211105C003500002021-10-22 2:42PM EDT2021-11-0527.2125.0031.00+4.26+18.56%14560.09%
LMT211112C003500002021-10-12 3:58PM EDT2021-11-1213.8426.0030.600.00-64046.27%
LMT211119C003500002021-10-22 1:09PM EDT2021-11-1927.7025.8027.00+2.70+10.80%127226.91%
LMT211217C003500002021-10-22 3:46PM EDT2021-12-1728.0526.8028.60+2.85+11.31%829222.82%
LMT220121C003500002021-10-22 3:08PM EDT2022-01-2130.2028.4030.50+2.40+8.63%353,06721.20%
LMT220318C003500002021-10-21 10:33AM EDT2022-03-1828.2232.2033.700.00-117320.77%
LMT220617C003500002021-10-22 2:26PM EDT2022-06-1739.8538.0039.50+4.35+12.25%18121.81%
LMT230120C003500002021-10-22 1:09PM EDT2023-01-2048.0043.5052.00+4.00+9.09%324323.95%
LMT240119C003500002021-10-18 12:35PM EDT2024-01-1952.2058.0062.000.00-524322.62%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003500002021-10-22 3:59PM EDT2021-10-290.730.650.80-0.17-18.89%1413743.80%
LMT211105P003500002021-10-22 3:59PM EDT2021-11-051.271.001.70+0.12+10.43%213535.19%
LMT211112P003500002021-10-22 3:48PM EDT2021-11-121.641.451.85-0.34-17.17%13228.76%
LMT211119P003500002021-10-22 3:50PM EDT2021-11-191.951.801.950.00-2049025.03%
LMT211126P003500002021-10-22 10:09AM EDT2021-11-262.472.203.40+0.52+26.67%102027.30%
LMT211217P003500002021-10-22 3:50PM EDT2021-12-174.504.204.60-0.25-5.26%1949924.26%
LMT220121P003500002021-10-22 10:46AM EDT2022-01-216.206.607.00-0.95-13.29%173323.08%
LMT220318P003500002021-10-22 3:04PM EDT2022-03-1811.6011.7012.10-1.20-9.37%214624.49%
LMT220617P003500002021-10-22 3:03PM EDT2022-06-1718.9018.7019.30-0.20-1.05%15725.89%
LMT230120P003500002021-10-22 12:59PM EDT2023-01-2031.5532.0036.10-1.05-3.22%111029.59%
LMT240119P003500002021-10-08 10:26AM EDT2024-01-1959.1547.6054.000.00-12030.62%