UK markets open in 6 hours 16 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:355.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003550002021-10-22 2:42PM EDT2021-10-2922.0018.4021.50+3.90+21.55%611348.44%
LMT211105C003550002021-10-22 11:07AM EDT2021-11-0522.8021.2024.00+5.30+30.29%28344.26%
LMT211112C003550002021-10-22 2:21PM EDT2021-11-1223.9321.5025.10+6.98+41.18%14539.23%
LMT211119C003550002021-10-22 12:44PM EDT2021-11-1922.6220.0022.50+4.42+24.29%338325.01%
LMT211126C003550002021-10-22 12:44PM EDT2021-11-2623.2522.7028.00+1.50+6.90%33337.43%
LMT211217C003550002021-10-22 12:51PM EDT2021-12-1724.0123.1024.70+4.21+21.26%627222.40%
LMT220121C003550002021-10-22 11:05AM EDT2022-01-2126.3725.5026.40+5.07+23.80%521920.25%
LMT220318C003550002021-10-21 9:56AM EDT2022-03-1825.6029.5030.400.00-14520.74%
LMT230120C003550002021-10-22 1:40PM EDT2023-01-2045.8044.0047.80+3.51+8.30%19222.99%
LMT240119C003550002021-10-07 11:55AM EDT2024-01-1945.5054.3061.000.00--123.34%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003550002021-10-22 3:40PM EDT2021-10-290.950.851.00-0.25-20.83%247539.26%
LMT211105P003550002021-10-22 1:30PM EDT2021-11-051.411.352.35-0.39-21.67%123933.85%
LMT211112P003550002021-10-22 3:48PM EDT2021-11-122.181.852.45-0.62-22.14%23627.34%
LMT211119P003550002021-10-22 2:53PM EDT2021-11-192.342.402.55-0.41-14.91%3320023.75%
LMT211126P003550002021-10-22 2:15PM EDT2021-11-267.232.504.10+3.13+76.34%337125.83%
LMT211203P003550002021-10-22 10:05AM EDT2021-12-034.353.805.40+4.35-2026.80%
LMT211217P003550002021-10-22 1:44PM EDT2021-12-174.805.205.60-1.20-20.00%1053023.49%
LMT220121P003550002021-10-22 12:23PM EDT2022-01-217.897.808.20-1.21-13.30%4441422.48%
LMT220318P003550002021-10-22 3:00PM EDT2022-03-1813.2013.2013.70-1.40-9.59%25424.16%
LMT220617P003550002021-10-22 3:04PM EDT2022-06-1720.8018.8021.30+20.80-4125.77%
LMT230120P003550002021-10-14 2:47PM EDT2023-01-2038.6034.0039.000.00-513929.87%
LMT240119P003550002021-09-27 10:09AM EDT2024-01-1958.9949.2056.500.00--130.53%