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

392.61 -0.53 (-0.13%)
After hours: 5:22PM EDT

In the money
Show:ListStraddle
Strike:355.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003550002021-05-03 1:03PM EDT2021-05-1430.3034.2042.300.00-1196.09%
LMT210521C003550002021-05-06 10:38AM EDT2021-05-2133.8534.7042.500.00-14263.14%
LMT210528C003550002021-05-06 11:08AM EDT2021-05-2834.0234.5043.000.00-1252.33%
LMT210618C003550002021-05-07 9:47AM EDT2021-06-1840.0036.1042.50+6.80+20.48%554434.58%
LMT210917C003550002021-05-10 11:57AM EDT2021-09-1744.7842.1044.00+3.88+9.49%16621.49%
LMT220121C003550002021-05-06 3:57PM EDT2022-01-2146.4646.4048.300.00-19819.73%
LMT230120C003550002021-05-10 3:11PM EDT2023-01-2058.0056.0061.70-0.73-1.24%25420.48%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003550002021-05-03 9:52AM EDT2021-05-140.300.001.100.00-118754.42%
LMT210521P003550002021-05-10 10:12AM EDT2021-05-210.330.300.40-0.13-28.26%3529432.96%
LMT210528P003550002021-05-10 2:17PM EDT2021-05-280.470.450.70-0.38-44.71%24229.41%
LMT210604P003550002021-05-07 2:47PM EDT2021-06-041.420.501.500.00-22230.36%
LMT210611P003550002021-05-07 12:24PM EDT2021-06-111.600.151.450.00-16926.70%
LMT210618P003550002021-05-10 12:39PM EDT2021-06-181.391.551.75-0.49-26.06%1541525.56%
LMT210917P003550002021-05-07 2:29PM EDT2021-09-177.407.307.50-0.20-2.63%147623.95%
LMT211217P003550002021-04-22 10:13AM EDT2021-12-1715.5011.3013.900.00--325.05%
LMT220121P003550002021-05-10 2:56PM EDT2022-01-2114.6012.5016.40-5.40-27.00%222425.56%
LMT230120P003550002021-04-07 12:03PM EDT2023-01-2038.5035.4040.500.00-205329.80%