UK markets open in 4 hours 48 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:390.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029C003900002021-10-22 3:52PM EDT2021-10-290.800.650.80+0.25+45.45%323829.59%
LMT211105C003900002021-10-22 3:37PM EDT2021-11-051.401.402.55+0.50+55.56%86728.94%
LMT211112C003900002021-10-22 1:53PM EDT2021-11-122.411.902.65+1.11+85.38%303323.38%
LMT211119C003900002021-10-22 3:28PM EDT2021-11-192.502.352.75+1.10+78.57%1020820.31%
LMT211126C003900002021-10-22 1:00PM EDT2021-11-263.502.554.60+1.35+62.79%412523.04%
LMT211203C003900002021-10-22 3:28PM EDT2021-12-033.852.904.60+3.85-2020.92%
LMT211217C003900002021-10-22 3:45PM EDT2021-12-174.534.304.70+1.23+37.27%957718.21%
LMT220121C003900002021-10-22 2:53PM EDT2022-01-217.206.907.30+2.18+43.43%1962918.11%
LMT220318C003900002021-10-22 12:45PM EDT2022-03-1811.3011.1011.70+1.98+21.24%1018619.13%
LMT220617C003900002021-10-22 3:05PM EDT2022-06-1717.8017.5017.90+2.70+17.88%23620.28%
LMT230120C003900002021-10-22 9:52AM EDT2023-01-2026.2027.7032.00+1.10+4.38%122023.14%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT211029P003900002021-10-18 2:21AM EDT2021-10-2925.0015.7019.800.00--157.86%
LMT211119P003900002021-10-07 1:15PM EDT2021-11-1937.9017.4020.900.00--1028.54%
LMT211217P003900002021-09-29 10:56AM EDT2021-12-1744.3021.8022.400.00-113222.70%
LMT220121P003900002021-10-22 12:37PM EDT2022-01-2124.6024.0024.70-3.10-11.19%4215021.03%
LMT220318P003900002021-10-21 10:50AM EDT2022-03-1833.2030.1031.000.00-41523.40%
LMT220617P003900002021-09-22 1:09PM EDT2022-06-1760.4938.5039.200.00-1825.25%
LMT230120P003900002021-10-18 12:08PM EDT2023-01-2054.5450.8057.500.00-11729.24%