UK markets open in 6 hours 14 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:375.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003750002021-10-22 3:53PM EDT2021-10-295.404.705.40+1.50+38.46%22256031.98%
LMT211105C003750002021-10-22 3:31PM EDT2021-11-056.135.707.90+2.33+61.32%2110429.87%
LMT211112C003750002021-10-22 1:38PM EDT2021-11-128.226.708.00+3.72+82.67%938424.03%
LMT211119C003750002021-10-22 3:57PM EDT2021-11-198.007.808.10+1.20+17.65%6752420.80%
LMT211126C003750002021-10-22 11:25AM EDT2021-11-269.408.5011.60+2.50+36.23%112926.25%
LMT211203C003750002021-10-22 11:08AM EDT2021-12-038.888.709.70+8.88-10420.00%
LMT211217C003750002021-10-22 3:48PM EDT2021-12-1710.1310.0010.50+2.88+39.72%232918.60%
LMT220121C003750002021-10-22 3:59PM EDT2022-01-2113.1012.2013.70+2.25+20.74%271,05418.83%
LMT220318C003750002021-10-22 12:38PM EDT2022-03-1817.5017.5018.10+2.70+18.24%46119.42%
LMT220617C003750002021-10-22 3:56PM EDT2022-06-1723.9023.8024.30+2.80+13.27%44020.39%
LMT230120C003750002021-10-22 1:21PM EDT2023-01-2035.0033.5038.70+7.40+26.81%927323.41%
LMT240119C003750002021-10-18 2:16PM EDT2024-01-1940.0345.4051.500.00-1123.21%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003750002021-10-22 3:45PM EDT2021-10-294.904.905.50-2.40-32.88%47430.27%
LMT211105P003750002021-10-22 12:07PM EDT2021-11-056.606.007.10+6.60-1025.45%
LMT211112P003750002021-10-22 12:25PM EDT2021-11-127.286.7011.10+7.28-20031.96%
LMT211119P003750002021-10-22 3:48PM EDT2021-11-197.957.808.30-1.45-15.43%482220.30%
LMT211126P003750002021-10-22 11:43AM EDT2021-11-268.658.5011.80+8.65-1025.81%
LMT211203P003750002021-10-22 11:00AM EDT2021-12-037.0110.5013.60+7.01-2027.08%
LMT211217P003750002021-10-22 12:10PM EDT2021-12-1712.8012.2013.00-2.11-14.15%726222.27%
LMT220121P003750002021-10-22 12:02PM EDT2022-01-2116.1015.3017.20-2.80-14.81%436923.04%
LMT220318P003750002021-10-22 3:11PM EDT2022-03-1821.6021.3022.10-4.70-17.87%232223.27%
LMT220617P003750002021-10-22 12:47PM EDT2022-06-1728.7529.8030.40-3.25-10.16%14625.17%
LMT230120P003750002021-10-22 1:13PM EDT2023-01-2043.2043.9048.50-10.65-19.78%49029.14%