UK markets open in 4 hours 50 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:370.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003700002021-10-22 3:59PM EDT2021-10-298.297.708.50+1.89+29.53%6836534.05%
LMT211105C003700002021-10-22 3:59PM EDT2021-11-059.228.9010.00+1.82+24.59%2210627.76%
LMT211112C003700002021-10-22 3:58PM EDT2021-11-1210.169.1012.60+3.46+51.64%65629.91%
LMT211119C003700002021-10-22 3:55PM EDT2021-11-1910.9110.7011.10+1.71+18.59%3541421.70%
LMT211126C003700002021-10-21 3:59PM EDT2021-11-2610.1011.4012.800.00-81223.15%
LMT211203C003700002021-10-22 11:13AM EDT2021-12-0312.6811.4013.30+12.68-30722.06%
LMT211217C003700002021-10-22 3:36PM EDT2021-12-1713.1012.6013.30+1.90+16.96%3140318.98%
LMT220121C003700002021-10-22 3:03PM EDT2022-01-2116.0715.1016.50+3.42+27.04%3789219.20%
LMT220318C003700002021-10-22 3:05PM EDT2022-03-1820.5319.9022.20+2.59+14.44%1211021.17%
LMT220617C003700002021-10-21 11:02AM EDT2022-06-1722.6923.8027.000.00-1013820.64%
LMT230120C003700002021-10-22 11:49AM EDT2023-01-2035.5536.0038.00+3.35+10.40%736021.59%
LMT240119C003700002021-10-12 3:22PM EDT2024-01-1939.6047.0054.000.00-113223.35%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003700002021-10-22 3:17PM EDT2021-10-292.953.003.50-1.28-30.26%294231.62%
LMT211105P003700002021-10-22 1:47PM EDT2021-11-053.904.005.70+3.90-62328.91%
LMT211112P003700002021-10-20 3:34PM EDT2021-11-126.254.906.000.00-7823.89%
LMT211119P003700002021-10-22 11:25AM EDT2021-11-195.525.806.20-1.18-17.61%3613820.94%
LMT211126P003700002021-10-22 11:07AM EDT2021-11-265.506.307.70-2.80-33.73%33122.02%
LMT211203P003700002021-10-22 1:05PM EDT2021-12-039.258.2013.30+9.25-4031.53%
LMT211217P003700002021-10-22 1:26PM EDT2021-12-179.4010.1010.40-2.50-21.01%1935922.01%
LMT220121P003700002021-10-22 12:04PM EDT2022-01-2113.6013.0014.00-1.70-11.11%230222.10%
LMT220318P003700002021-10-22 3:05PM EDT2022-03-1819.1018.4019.80-1.70-8.17%503423.56%
LMT220617P003700002021-10-20 12:46PM EDT2022-06-1728.0027.4028.300.00-110725.63%
LMT230120P003700002021-10-22 1:50PM EDT2023-01-2040.1038.3046.00-2.90-6.74%31729.31%
LMT240119P003700002021-09-27 12:22PM EDT2024-01-1968.1057.1064.000.00-2230.10%