UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
393.14+2.80 (+0.72%)
At close: 4:04PM EDT

392.99 -0.15 (-0.04%)
After hours: 6:32PM EDT

In the money
Show:ListStraddle
Strike:380.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003800002021-05-10 2:17PM EDT2021-05-1416.1011.4016.80+7.10+78.89%38248.18%
LMT210521C003800002021-05-10 2:53PM EDT2021-05-2114.7614.2016.10+2.46+20.00%2644928.04%
LMT210528C003800002021-05-10 1:27PM EDT2021-05-2817.3511.3019.70+3.83+28.33%33234.12%
LMT210604C003800002021-05-07 11:59AM EDT2021-06-0412.1511.8019.200.00-33327.82%
LMT210611C003800002021-05-05 10:41AM EDT2021-06-1111.3012.1020.600.00--128.01%
LMT210618C003800002021-05-10 11:39AM EDT2021-06-1816.8016.7017.30+1.94+13.06%441,31218.19%
LMT210625C003800002021-05-07 1:04PM EDT2021-06-2515.3016.0019.900.00-4422.09%
LMT210917C003800002021-05-10 1:37PM EDT2021-09-1727.0024.3025.00+4.20+18.42%1450219.11%
LMT211217C003800002021-05-03 3:06PM EDT2021-12-1725.8228.5030.400.00-21519.33%
LMT220121C003800002021-05-07 3:39PM EDT2022-01-2133.9731.0032.20+3.87+12.86%236819.40%
LMT220617C003800002021-05-03 10:17AM EDT2022-06-1732.0037.1040.900.00-1820.94%
LMT230120C003800002021-05-10 3:47PM EDT2023-01-2046.3743.7047.50+0.87+1.91%817520.22%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003800002021-05-10 3:51PM EDT2021-05-140.400.350.45-0.42-51.22%3010622.22%
LMT210521P003800002021-05-10 3:31PM EDT2021-05-211.301.251.55-0.68-34.34%3320221.28%
LMT210528P003800002021-05-10 11:35AM EDT2021-05-282.252.703.10-1.55-40.79%1118322.79%
LMT210604P003800002021-05-10 11:25AM EDT2021-06-042.882.855.60-1.44-33.33%85326.58%
LMT210618P003800002021-05-10 3:06PM EDT2021-06-185.585.505.80-0.79-12.40%13630921.87%
LMT210625P003800002021-05-10 2:41PM EDT2021-06-256.105.906.70-1.51-19.84%2021.98%
LMT210917P003800002021-05-10 2:49PM EDT2021-09-1714.7714.7015.20-1.53-9.39%1443822.89%
LMT211217P003800002021-05-03 12:27PM EDT2021-12-1726.0421.6022.900.00-1208524.16%
LMT220121P003800002021-05-10 2:21PM EDT2022-01-2123.3023.5026.00-2.50-9.69%119624.90%
LMT220617P003800002021-05-07 3:46PM EDT2022-06-1737.4835.3037.000.00-646426.76%
LMT230120P003800002021-05-07 11:57AM EDT2023-01-2052.7045.9048.700.00-53027.52%