UK markets close in 8 hours 5 minutes

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:355.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003550002020-11-24 1:24PM EST2020-11-2721.800.000.000.00-500.00%
LMT201204C003550002020-11-05 3:02PM EST2020-12-0418.530.000.000.00--00.00%
LMT201211C003550002020-10-30 9:29AM EST2020-12-1114.860.000.000.00-100.00%
LMT201218C003550002020-11-17 1:27PM EST2020-12-1824.940.000.000.00-100.00%
LMT210115C003550002020-11-24 11:55AM EST2021-01-1526.800.000.000.00-300.00%
LMT210319C003550002020-11-13 3:49PM EST2021-03-1933.030.000.000.00-100.00%
LMT210618C003550002020-11-13 3:49PM EST2021-06-1838.740.000.000.00-100.00%
LMT220121C003550002020-11-17 9:30AM EST2022-01-2146.500.000.000.00-300.00%
LMT230120C003550002020-11-16 12:06PM EST2023-01-2062.520.000.000.00-700.00%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003550002020-11-23 3:08PM EST2020-11-270.300.000.000.00-13012.50%
LMT201204P003550002020-11-24 11:42AM EST2020-12-041.200.000.000.00-206.25%
LMT201211P003550002020-11-24 3:54PM EST2020-12-111.900.000.000.00-106.25%
LMT201218P003550002020-11-23 2:58PM EST2020-12-183.300.000.000.00-106.25%
LMT201224P003550002020-11-24 12:08PM EST2020-12-243.700.000.000.00-106.25%
LMT210115P003550002020-11-24 12:02PM EST2021-01-156.700.000.000.00-703.13%
LMT210319P003550002020-11-24 1:41PM EST2021-03-1913.700.000.000.00-403.13%
LMT210618P003550002020-11-24 1:42PM EST2021-06-1821.300.000.000.00-301.56%
LMT220121P003550002020-11-23 1:37PM EST2022-01-2135.940.000.000.00-101.56%
LMT230120P003550002020-11-12 3:40PM EST2023-01-2055.740.000.000.00-1000.78%