UK markets open in 4 hours 49 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:380.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003800002021-10-22 3:56PM EDT2021-10-292.752.553.10+0.68+32.85%29218330.51%
LMT211105C003800002021-10-22 3:59PM EDT2021-11-054.102.705.70+1.30+46.43%389029.74%
LMT211112C003800002021-10-22 1:13PM EDT2021-11-125.204.505.70+2.40+85.71%103123.63%
LMT211119C003800002021-10-22 3:52PM EDT2021-11-195.805.505.80+1.90+48.72%9553520.46%
LMT211126C003800002021-10-22 11:02AM EDT2021-11-266.686.1010.80+2.48+59.05%11429.45%
LMT211203C003800002021-10-22 2:21PM EDT2021-12-037.216.308.50+7.21-57022.06%
LMT211217C003800002021-10-22 3:45PM EDT2021-12-178.237.608.10+2.21+36.71%2139518.28%
LMT220121C003800002021-10-22 3:59PM EDT2022-01-2110.8010.6011.00+2.00+22.73%4957718.20%
LMT220318C003800002021-10-22 3:06PM EDT2022-03-1815.5015.1015.80+2.25+16.98%106019.37%
LMT220617C003800002021-10-22 1:36PM EDT2022-06-1722.3320.2022.20+2.33+11.65%77720.51%
LMT230120C003800002021-10-22 3:35PM EDT2023-01-2032.1729.6036.50+2.17+7.23%437023.40%
LMT240119C003800002021-10-22 12:01PM EDT2024-01-1945.3342.3049.50+8.03+21.53%110123.26%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003800002021-10-22 3:59PM EDT2021-10-298.047.7011.10-3.57-30.75%2346.07%
LMT211112P003800002021-10-06 10:18AM EDT2021-11-1236.009.4012.400.00-2227.54%
LMT211119P003800002021-10-22 1:31PM EDT2021-11-199.6010.4011.00-23.20-70.73%10219.95%
LMT211217P003800002021-10-22 1:27PM EDT2021-12-1714.2515.2015.60-2.55-15.18%2026721.98%
LMT220121P003800002021-10-22 11:55AM EDT2022-01-2118.7017.8018.40-2.20-10.53%164620.94%
LMT220318P003800002021-10-04 9:36AM EDT2022-03-1842.2024.0024.800.00-1423.21%
LMT220617P003800002021-10-18 3:20PM EDT2022-06-1736.6032.7033.200.00-37625.19%
LMT230120P003800002021-10-18 12:08PM EDT2023-01-2048.6245.9051.500.00-15329.22%