UK markets open in 6 hours 15 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time 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:365.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003650002021-10-22 3:50PM EDT2021-10-2911.8011.5013.40+2.40+25.53%2423144.39%
LMT211105C003650002021-10-22 1:21PM EDT2021-11-0514.1012.5013.80+5.21+58.61%107430.33%
LMT211112C003650002021-10-22 12:06PM EDT2021-11-1212.5012.7014.50+2.25+21.95%35626.40%
LMT211119C003650002021-10-22 3:58PM EDT2021-11-1914.4014.1014.40+4.04+39.00%1332322.29%
LMT211126C003650002021-10-22 1:02PM EDT2021-11-2615.1014.6016.20+1.20+8.63%48124.18%
LMT211203C003650002021-10-22 1:02PM EDT2021-12-0315.6015.0016.60+15.60-43122.83%
LMT211217C003650002021-10-22 1:13PM EDT2021-12-1717.1015.8016.70+2.80+19.58%1426519.83%
LMT220121C003650002021-10-22 3:00PM EDT2022-01-2118.9018.3019.20+3.50+22.73%1946619.05%
LMT220318C003650002021-10-20 10:54AM EDT2022-03-1820.3023.0023.700.00-216219.91%
LMT220617C003650002021-10-19 12:17PM EDT2022-06-1723.5928.6029.80+23.59--520.84%
LMT230120C003650002021-10-22 2:57PM EDT2023-01-2038.0039.0043.50+2.00+5.56%449623.49%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003650002021-10-22 3:59PM EDT2021-10-292.301.902.30-0.58-20.14%5719334.17%
LMT211105P003650002021-10-22 10:59AM EDT2021-11-052.512.603.80-1.49-37.25%51528.65%
LMT211112P003650002021-10-19 3:04PM EDT2021-11-125.003.404.500.00-142125.10%
LMT211119P003650002021-10-22 2:19PM EDT2021-11-194.274.204.60-0.66-13.39%9217021.74%
LMT211126P003650002021-10-22 12:44PM EDT2021-11-264.534.709.00-11.77-72.21%313229.88%
LMT211203P003650002021-10-22 1:34PM EDT2021-12-036.656.408.10+6.65-4025.21%
LMT211217P003650002021-10-22 3:29PM EDT2021-12-178.188.108.40-1.12-12.04%3640022.26%
LMT220121P003650002021-10-21 10:11AM EDT2022-01-2113.5111.0012.900.00-525723.74%
LMT220318P003650002021-10-22 3:00PM EDT2022-03-1817.0017.0017.90-1.30-7.10%237924.09%
LMT220617P003650002021-10-20 12:46PM EDT2022-06-1725.5024.8025.40+25.50--125.31%
LMT230120P003650002021-10-22 1:48PM EDT2023-01-2036.3538.6043.50-4.95-11.99%21729.44%