UK markets close in 8 hours 1 minute

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:385.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127C003850002020-11-24 3:57PM EST2020-11-270.280.000.000.00-25406.25%
LMT201204C003850002020-11-24 3:56PM EST2020-12-041.430.000.000.00-11903.13%
LMT201211C003850002020-11-20 1:39PM EST2020-12-112.100.000.000.00-301.56%
LMT201218C003850002020-11-24 3:50PM EST2020-12-184.300.000.000.00-4601.56%
LMT201224C003850002020-11-23 2:53PM EST2020-12-243.300.000.000.00-401.56%
LMT201231C003850002020-11-24 3:45PM EST2020-12-315.530.000.000.00-501.56%
LMT210115C003850002020-11-24 2:39PM EST2021-01-158.500.000.000.00-1900.78%
LMT210319C003850002020-11-23 11:35AM EST2021-03-1912.800.000.000.00-200.78%
LMT210618C003850002020-11-24 1:43PM EST2021-06-1822.000.000.000.00-300.39%
LMT220121C003850002020-11-23 1:37PM EST2022-01-2129.910.000.000.00-200.39%
LMT230120C003850002020-11-20 10:48AM EST2023-01-2042.740.000.000.00-100.20%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201127P003850002020-11-20 3:37PM EST2020-11-2716.800.000.000.00-1100.00%
LMT201204P003850002020-11-24 1:18PM EST2020-12-0412.250.000.000.00-100.00%
LMT201218P003850002020-11-20 3:38PM EST2020-12-1821.000.000.000.00-300.00%
LMT210115P003850002020-11-24 3:54PM EST2021-01-1518.000.000.000.00-400.00%
LMT210319P003850002020-11-24 3:08PM EST2021-03-1927.720.000.000.00-500.00%
LMT210618P003850002020-10-07 9:22AM EST2021-06-1842.3047.1049.300.00-2640.34%
LMT220121P003850002020-08-26 10:02AM EST2022-01-2147.7152.0055.800.00-07432.18%
LMT230120P003850002020-09-20 11:08PM EST2023-01-2063.0071.0079.500.00--1334.46%