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:365.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210521C003650002021-05-04 9:36AM EDT2021-05-2130.4027.1028.90+6.49+27.14%16229.47%
LMT210528C003650002021-04-26 3:29PM EDT2021-05-2832.0024.9032.90+20.00+166.67%3942.79%
LMT210604C003650002021-05-06 11:10AM EDT2021-06-0431.3124.7034.00+5.95+23.46%1240.13%
LMT210618C003650002021-05-07 3:45PM EDT2021-06-1831.6027.7029.70+5.00+18.80%441819.65%
LMT210917C003650002021-05-07 2:00PM EDT2021-09-1734.4032.5035.10+1.30+3.93%8513819.39%
LMT211217C003650002021-04-22 12:47PM EDT2021-12-1731.3038.6039.900.00--519.65%
LMT220121C003650002021-05-10 10:03AM EDT2022-01-2143.5038.4041.40+8.50+24.29%131119.59%
LMT230120C003650002021-05-10 3:08PM EDT2023-01-2054.5051.9056.10+1.20+2.25%346120.58%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003650002021-05-10 3:33PM EDT2021-05-140.100.050.15-0.15-60.00%23732.91%
LMT210521P003650002021-05-10 2:22PM EDT2021-05-210.440.400.55-0.16-26.67%1521327.32%
LMT210528P003650002021-05-05 2:48PM EDT2021-05-281.800.901.150.00-22926.11%
LMT210604P003650002021-05-10 11:25AM EDT2021-06-041.251.301.60-0.65-34.21%168424.59%
LMT210611P003650002021-05-04 9:44AM EDT2021-06-112.501.352.350.00--324.73%
LMT210618P003650002021-05-10 2:20PM EDT2021-06-182.452.452.75-0.45-15.52%8929523.74%
LMT210917P003650002021-05-10 3:59PM EDT2021-09-179.809.5010.10-0.69-6.58%511823.52%
LMT211217P003650002021-04-22 1:48PM EDT2021-12-1721.0015.2016.900.00-292424.48%
LMT220121P003650002021-05-10 3:00PM EDT2022-01-2117.7017.8020.00-1.20-6.35%213725.39%
LMT230120P003650002021-04-26 2:35PM EDT2023-01-2048.2037.5042.500.00-51128.29%