UK markets close in 8 hours 3 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.48+7.63 (+2.06%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003750002020-11-24 3:31PM EST2020-11-273.670.000.000.00-8100.00%
LMT201204C003750002020-11-24 3:59PM EST2020-12-045.400.000.000.00-10500.00%
LMT201211C003750002020-11-24 1:36PM EST2020-12-116.600.000.000.00-600.00%
LMT201218C003750002020-11-24 3:52PM EST2020-12-189.100.000.000.00-9800.00%
LMT201224C003750002020-11-20 10:31AM EST2020-12-247.200.000.000.00-400.00%
LMT210115C003750002020-11-24 3:46PM EST2021-01-1513.400.000.000.00-1200.00%
LMT210319C003750002020-11-24 3:29PM EST2021-03-1920.600.000.000.00-1800.00%
LMT210618C003750002020-11-24 12:21PM EST2021-06-1826.500.000.000.00-500.00%
LMT220121C003750002020-11-24 3:23PM EST2022-01-2137.400.000.000.00-400.00%
LMT230120C003750002020-11-24 10:26AM EST2023-01-2048.830.000.000.00-300.00%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003750002020-11-24 3:59PM EST2020-11-271.050.000.000.00-903.13%
LMT201204P003750002020-11-24 3:56PM EST2020-12-044.900.000.000.00-6201.56%
LMT201211P003750002020-11-24 11:48AM EST2020-12-117.500.000.000.00-600.78%
LMT201218P003750002020-11-24 12:23PM EST2020-12-189.700.000.000.00-3900.78%
LMT201224P003750002020-11-24 1:30PM EST2020-12-2410.630.000.000.00-1300.78%
LMT201231P003750002020-11-19 12:09PM EST2020-12-3113.000.000.000.00--00.78%
LMT210115P003750002020-11-24 3:10PM EST2021-01-1513.250.000.000.00-1000.78%
LMT210319P003750002020-11-24 2:05PM EST2021-03-1922.400.000.000.00-2100.39%
LMT210618P003750002020-11-24 12:29PM EST2021-06-1830.200.000.000.00-500.39%
LMT220121P003750002020-11-17 11:26AM EST2022-01-2142.450.000.000.00-100.20%
LMT230120P003750002020-11-16 11:42AM EST2023-01-2062.500.000.000.00-400.20%