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

392.99 -0.15 (-0.04%)
After hours: 6:32PM EDT

In the money
Show:ListStraddle
Strike:360.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003600002021-05-03 12:54PM EDT2021-05-1424.9229.4037.300.00-101187.50%
LMT210521C003600002021-05-03 3:09PM EDT2021-05-2126.6230.1037.700.00-216458.58%
LMT210528C003600002021-04-26 10:39AM EDT2021-05-2816.5229.5038.100.00-2248.19%
LMT210604C003600002021-04-29 3:28PM EDT2021-06-0422.4329.5038.300.00--241.88%
LMT210611C003600002021-05-04 10:19AM EDT2021-06-1130.0329.9038.500.00--037.77%
LMT210618C003600002021-05-10 11:37AM EDT2021-06-1836.3731.0037.60+4.40+13.76%1170831.79%
LMT210917C003600002021-05-06 2:32PM EDT2021-09-1740.0336.9038.90+5.53+16.03%18419.54%
LMT220121C003600002021-05-10 10:56AM EDT2022-01-2144.0042.5044.70+1.20+2.80%4141,32019.59%
LMT220617C003600002021-05-04 9:30AM EDT2022-06-1746.4048.7055.300.00--1023.06%
LMT230120C003600002021-05-05 3:03PM EDT2023-01-2055.1853.0062.000.00-1314222.24%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003600002021-05-10 1:38PM EDT2021-05-140.090.050.15-0.21-70.00%123037.99%
LMT210521P003600002021-05-10 2:22PM EDT2021-05-210.390.350.45-0.21-35.00%1253329.93%
LMT210528P003600002021-05-10 11:27AM EDT2021-05-280.650.650.90-0.72-52.55%15027.82%
LMT210604P003600002021-05-10 12:39PM EDT2021-06-040.750.951.55-0.25-25.00%161227.50%
LMT210618P003600002021-05-10 3:45PM EDT2021-06-181.951.952.15-0.38-16.31%4874424.49%
LMT210917P003600002021-05-10 3:02PM EDT2021-09-178.308.408.60-0.80-8.79%1050123.56%
LMT211217P003600002021-05-03 2:20PM EDT2021-12-1716.4812.3014.900.00-21424.34%
LMT220121P003600002021-05-10 11:21AM EDT2022-01-2116.3014.2017.80-0.91-5.29%312725.18%
LMT230120P003600002021-05-07 2:12PM EDT2023-01-2038.8732.9039.300.00-15027.88%