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:375.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003750002021-05-10 2:27PM EDT2021-05-1421.0515.1022.30+9.25+78.39%11760.89%
LMT210521C003750002021-05-07 1:32PM EDT2021-05-2118.5017.0019.90+1.50+8.82%262327.49%
LMT210528C003750002021-05-10 3:43PM EDT2021-05-2823.4016.4023.30+5.94+34.02%1491,56934.72%
LMT210604C003750002021-05-07 2:26PM EDT2021-06-0423.2517.4022.00+8.50+57.63%44825.78%
LMT210611C003750002021-05-07 12:56PM EDT2021-06-1116.9716.2024.500.00-1129.40%
LMT210618C003750002021-05-10 2:52PM EDT2021-06-1820.8920.5021.00+2.19+11.71%851,06518.20%
LMT210625C003750002021-05-07 3:00PM EDT2021-06-2519.8020.0022.900.00-1121.19%
LMT210917C003750002021-05-10 11:46AM EDT2021-09-1729.3827.1028.20+4.38+17.52%141919.25%
LMT211217C003750002021-05-03 10:44AM EDT2021-12-1725.9030.9033.200.00-2819.26%
LMT220121C003750002021-05-10 1:56PM EDT2022-01-2136.3033.9035.10+3.19+9.63%790419.45%
LMT220617C003750002021-04-29 10:50AM EDT2022-06-1733.4039.6045.100.00--321.93%
LMT230120C003750002021-05-10 3:47PM EDT2023-01-2048.8946.7052.80+1.42+2.99%5119421.64%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003750002021-05-10 11:21AM EDT2021-05-140.200.101.00-0.25-55.56%2710535.33%
LMT210521P003750002021-05-10 2:24PM EDT2021-05-210.800.801.00-0.42-34.43%1529522.80%
LMT210528P003750002021-05-10 2:53PM EDT2021-05-281.851.852.15-0.50-21.28%1219923.55%
LMT210604P003750002021-05-10 12:05PM EDT2021-06-042.052.453.10-0.95-31.67%21223.37%
LMT210611P003750002021-05-07 12:38PM EDT2021-06-114.602.903.700.00-1922.44%
LMT210618P003750002021-05-10 3:12PM EDT2021-06-184.154.204.50-0.85-17.00%5243122.36%
LMT210625P003750002021-05-07 2:47PM EDT2021-06-254.574.405.50-1.11-19.54%1322.82%
LMT210917P003750002021-05-10 3:35PM EDT2021-09-1712.7112.7013.30-1.79-12.34%1321323.06%
LMT211217P003750002021-04-30 2:13PM EDT2021-12-1726.4017.9020.500.00-312524.03%
LMT220121P003750002021-05-10 2:21PM EDT2022-01-2121.2020.1023.10-2.62-11.00%218024.43%
LMT220617P003750002021-05-07 2:36PM EDT2022-06-1734.3032.9034.100.00-222226.50%
LMT230120P003750002021-04-27 12:15PM EDT2023-01-2049.2041.1046.700.00-27127.84%