UK markets close in 8 hours 3 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:365.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003650002020-11-20 2:43PM EST2020-11-277.000.000.000.00-1900.00%
LMT201204C003650002020-11-04 9:46AM EST2020-12-0417.370.000.000.00-200.00%
LMT201211C003650002020-11-18 1:25PM EST2020-12-1117.200.000.000.00-100.00%
LMT201218C003650002020-11-24 11:53AM EST2020-12-1814.930.000.000.00-500.00%
LMT201224C003650002020-11-17 10:41AM EST2020-12-2417.240.000.000.00-1500.00%
LMT210115C003650002020-11-24 9:37AM EST2021-01-1518.400.000.000.00-400.00%
LMT210319C003650002020-11-24 1:40PM EST2021-03-1926.000.000.000.00-200.00%
LMT210618C003650002020-11-20 3:09PM EST2021-06-1827.800.000.000.00-300.00%
LMT220121C003650002020-11-20 3:08PM EST2022-01-2138.000.000.000.00-100.00%
LMT230120C003650002020-11-20 10:48AM EST2023-01-2052.240.000.000.00-200.00%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003650002020-11-24 3:23PM EST2020-11-270.300.000.000.00-19012.50%
LMT201204P003650002020-11-24 3:53PM EST2020-12-041.900.000.000.00-7006.25%
LMT201211P003650002020-11-24 2:54PM EST2020-12-113.800.000.000.00-2203.13%
LMT201218P003650002020-11-24 3:22PM EST2020-12-185.100.000.000.00-1803.13%
LMT201224P003650002020-11-20 3:09PM EST2020-12-246.460.000.000.00-103.13%
LMT201231P003650002020-11-24 1:41PM EST2020-12-317.000.000.000.00-303.13%
LMT210115P003650002020-11-24 3:54PM EST2021-01-159.100.000.000.00-1001.56%
LMT210319P003650002020-11-24 3:49PM EST2021-03-1917.100.000.000.00-401.56%
LMT210618P003650002020-11-24 1:40PM EST2021-06-1825.500.000.000.00-300.78%
LMT220121P003650002020-10-22 9:21AM EST2022-01-2147.4541.2045.100.00-33232.48%
LMT230120P003650002020-11-19 3:49PM EST2023-01-2056.650.000.000.00--00.78%