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:370.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003700002021-05-10 2:51PM EDT2021-05-1421.9019.5027.50+4.30+24.43%6971.44%
LMT210521C003700002021-05-10 2:41PM EDT2021-05-2125.0222.6025.40+6.22+33.09%1515935.39%
LMT210528C003700002021-05-10 3:43PM EDT2021-05-2827.9020.5028.00+5.96+27.16%1481,56238.49%
LMT210604C003700002021-05-07 2:26PM EDT2021-06-0427.9520.2028.50+8.75+45.57%44534.45%
LMT210611C003700002021-04-29 3:19PM EDT2021-06-1115.6620.6028.700.00--3031.12%
LMT210618C003700002021-05-10 1:45PM EDT2021-06-1827.3023.6025.30+3.91+16.72%1724519.06%
LMT210917C003700002021-05-07 11:22AM EDT2021-09-1732.4028.8031.60+4.80+17.39%127419.38%
LMT211217C003700002021-05-07 2:33PM EDT2021-12-1735.7335.2036.300.00-51119.30%
LMT220121C003700002021-05-10 11:27AM EDT2022-01-2139.6535.7038.80+2.65+7.16%558120.04%
LMT220617C003700002021-05-07 2:54PM EDT2022-06-1744.4042.2046.700.00-495121.19%
LMT230120C003700002021-05-10 1:52PM EDT2023-01-2053.2047.1056.10+2.40+4.72%426122.00%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003700002021-05-07 2:41PM EDT2021-05-140.200.000.20-0.07-25.93%28129.25%
LMT210521P003700002021-05-10 2:35PM EDT2021-05-210.550.550.70-0.33-37.50%2169024.78%
LMT210528P003700002021-05-10 1:37PM EDT2021-05-281.051.202.10-0.50-32.26%1810627.40%
LMT210604P003700002021-05-10 1:59PM EDT2021-06-041.601.752.25-1.60-50.00%21424.01%
LMT210618P003700002021-05-10 3:12PM EDT2021-06-183.203.203.50-0.48-13.04%21389122.97%
LMT210625P003700002021-05-06 11:15AM EDT2021-06-255.062.804.300.00--023.16%
LMT210917P003700002021-05-10 3:01PM EDT2021-09-1711.0011.3011.50-0.85-7.17%168023.15%
LMT211217P003700002021-05-07 2:20PM EDT2021-12-1718.7015.8018.400.00-2224.05%
LMT220121P003700002021-05-10 2:21PM EDT2022-01-2119.2018.8022.20-2.35-10.90%117425.48%
LMT220617P003700002021-05-07 3:46PM EDT2022-06-1732.6930.7033.200.00-405027.47%
LMT230120P003700002021-05-10 11:38AM EDT2023-01-2039.9039.6045.00-10.25-20.44%11628.29%