UK markets open in 4 hours 51 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:360.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003600002021-10-22 2:46PM EDT2021-10-2917.4015.9016.70+5.45+45.61%22832141.70%
LMT211105C003600002021-10-22 2:46PM EDT2021-11-0517.9016.7020.00+5.10+39.84%543342.25%
LMT211112C003600002021-10-22 12:26PM EDT2021-11-1221.2216.9022.50+10.07+90.31%753841.91%
LMT211119C003600002021-10-22 3:07PM EDT2021-11-1918.7017.9018.30+4.35+30.31%51,06823.57%
LMT211126C003600002021-10-20 11:06AM EDT2021-11-2616.5018.3023.500.00-11034.26%
LMT211203C003600002021-10-22 2:21PM EDT2021-12-0321.2616.7020.50+21.26-1024.31%
LMT211217C003600002021-10-22 10:48AM EDT2021-12-1720.3119.1020.30+4.66+29.78%963720.52%
LMT220121C003600002021-10-22 2:35PM EDT2022-01-2123.0521.6022.80+4.59+24.86%441,35019.81%
LMT220318C003600002021-10-22 11:27AM EDT2022-03-1826.6025.2026.90+3.10+13.19%25520.26%
LMT220617C003600002021-10-22 3:48PM EDT2022-06-1731.7030.9032.50+2.57+8.82%324920.82%
LMT230120C003600002021-10-22 2:12PM EDT2023-01-2042.1041.5046.00+3.60+9.35%116323.49%
LMT240119C003600002021-10-22 10:45AM EDT2024-01-1955.0053.0058.50+5.00+10.00%1423.31%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003600002021-10-22 2:51PM EDT2021-10-291.281.201.70-0.41-24.26%248338.36%
LMT211105P003600002021-10-20 2:08PM EDT2021-11-052.751.902.800.00-91430.46%
LMT211112P003600002021-10-22 12:25PM EDT2021-11-122.902.453.20-2.05-41.41%205325.73%
LMT211119P003600002021-10-22 3:25PM EDT2021-11-193.203.103.40-0.50-13.51%2230322.64%
LMT211126P003600002021-10-20 12:48PM EDT2021-11-264.343.305.100.00-153124.70%
LMT211203P003600002021-10-22 1:34PM EDT2021-12-035.354.907.60+5.35-6128.21%
LMT211217P003600002021-10-22 1:26PM EDT2021-12-176.056.506.80-1.35-18.24%1630022.72%
LMT220121P003600002021-10-22 12:23PM EDT2022-01-219.329.2011.20-1.30-12.24%2633524.27%
LMT220318P003600002021-10-22 3:00PM EDT2022-03-1815.0015.0015.50-2.00-11.76%27823.89%
LMT220617P003600002021-10-22 3:04PM EDT2022-06-1722.7022.0023.30-0.50-2.16%72425.55%
LMT230120P003600002021-10-22 11:07AM EDT2023-01-2035.0035.2041.00-2.77-7.33%19329.52%
LMT240119P003600002021-10-21 9:43AM EDT2024-01-1955.0051.1059.000.00-101330.41%