UK markets open in 6 hours 12 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:385.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003850002021-10-22 3:54PM EDT2021-10-291.481.301.60+0.43+40.95%1418229.54%
LMT211105C003850002021-10-22 3:45PM EDT2021-11-052.552.403.10+1.95+325.00%177825.94%
LMT211112C003850002021-10-21 2:23PM EDT2021-11-121.702.903.900.00-747423.30%
LMT211119C003850002021-10-22 3:49PM EDT2021-11-193.803.704.00+1.15+43.40%1814220.20%
LMT211126C003850002021-10-22 2:19PM EDT2021-11-264.304.305.50+1.90+79.17%4521.60%
LMT211203C003850002021-10-22 1:49PM EDT2021-12-035.604.506.00+5.60-35020.70%
LMT211217C003850002021-10-22 1:25PM EDT2021-12-176.315.806.20+1.41+28.78%760818.19%
LMT220121C003850002021-10-22 3:24PM EDT2022-01-218.708.309.00+1.75+25.18%4352718.14%
LMT220318C003850002021-10-22 11:06AM EDT2022-03-1813.2712.8013.60+2.07+18.48%22919.20%
LMT220617C003850002021-10-22 3:40PM EDT2022-06-1719.7218.5019.90+3.02+18.08%83120.33%
LMT230120C003850002021-10-22 1:36PM EDT2023-01-2030.6029.4033.90+6.10+24.90%423623.09%
LMT240119C003850002021-09-24 11:53AM EDT2024-01-1927.8640.5047.500.00-1123.28%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211105P003850002021-10-22 12:44PM EDT2021-11-0511.9012.2017.50+11.90-7042.10%
LMT211119P003850002021-10-20 9:55AM EDT2021-11-1915.6013.6014.300.00-2819.93%
LMT211217P003850002021-10-22 2:26PM EDT2021-12-1717.8018.4019.10-2.45-12.10%1116222.76%
LMT220121P003850002021-10-20 2:36PM EDT2022-01-2123.3020.8021.500.00-131521.08%
LMT220318P003850002021-10-21 3:22PM EDT2022-03-1828.9027.2027.800.00-84223.29%
LMT220617P003850002021-08-25 5:31PM EDT2022-06-1746.4049.2056.100.00-13641.85%
LMT230120P003850002021-09-10 10:03AM EDT2023-01-2064.9857.5066.400.00-12436.44%