UK markets closed

Lockheed Martin Corporation (LMT)

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

391.50 -1.64 (-0.42%)
After hours: 5:28PM EDT

In the money
Show:ListStraddle
Strike:385.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003850002021-05-10 12:08PM EDT2021-05-1410.728.5010.40+4.14+62.92%414029.60%
LMT210521C003850002021-05-10 2:33PM EDT2021-05-2111.4010.1010.70+3.10+37.35%5025320.37%
LMT210528C003850002021-05-10 11:27AM EDT2021-05-2814.007.3016.00+3.98+39.72%26732.40%
LMT210604C003850002021-05-10 2:27PM EDT2021-06-0413.208.2016.50+4.00+43.48%610828.96%
LMT210611C003850002021-05-05 11:45AM EDT2021-06-118.1010.3017.000.00--326.81%
LMT210618C003850002021-05-10 3:28PM EDT2021-06-1813.6113.2013.70+1.61+13.42%4567117.62%
LMT210625C003850002021-05-10 3:25PM EDT2021-06-2514.4613.7014.50+3.21+28.53%2517.78%
LMT210917C003850002021-05-10 1:13PM EDT2021-09-1721.2521.4022.70+1.02+5.04%8929519.73%
LMT211217C003850002021-05-06 11:51AM EDT2021-12-1725.7524.8027.600.00-13419.26%
LMT220121C003850002021-05-10 2:36PM EDT2022-01-2130.2728.1029.40+1.48+5.14%421419.30%
LMT220617C003850002021-05-06 10:19AM EDT2022-06-1736.0033.7037.600.00-3720.46%
LMT230120C003850002021-05-07 3:53PM EDT2023-01-2045.5543.2045.90+2.25+5.20%219720.65%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003850002021-05-10 3:46PM EDT2021-05-141.200.801.00-0.21-14.89%1176020.61%
LMT210521P003850002021-05-10 2:47PM EDT2021-05-211.972.202.40-0.81-29.14%1020819.71%
LMT210528P003850002021-05-10 3:21PM EDT2021-05-284.004.004.70-0.75-15.79%111722.96%
LMT210604P003850002021-05-10 1:40PM EDT2021-06-043.904.405.70-4.32-52.55%4122.22%
LMT210611P003850002021-05-10 1:46PM EDT2021-06-114.704.906.50-3.35-41.61%2121.54%
LMT210618P003850002021-05-10 3:06PM EDT2021-06-187.237.107.50-1.77-19.67%8025221.61%
LMT210625P003850002021-05-06 3:04PM EDT2021-06-2511.617.608.400.00--221.62%
LMT210917P003850002021-05-10 2:39PM EDT2021-09-1716.4516.8017.50-2.25-12.03%57522.96%
LMT211217P003850002021-05-10 2:44PM EDT2021-12-1724.0022.3024.90-6.00-20.00%309623.83%
LMT220121P003850002021-05-07 1:40PM EDT2022-01-2125.5026.1026.80-2.00-7.27%225623.62%
LMT220617P003850002021-05-07 10:21AM EDT2022-06-1740.7037.8040.800.00-343427.52%
LMT230120P003850002021-04-21 12:13PM EDT2023-01-2050.1044.7052.000.00-12327.82%