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

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

In the money
Show:ListStraddle
Strike:390.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C003900002021-05-10 3:56PM EDT2021-05-145.255.005.40+1.58+43.05%10430019.78%
LMT210521C003900002021-05-10 3:10PM EDT2021-05-217.106.707.10+1.60+29.09%2954819.01%
LMT210528C003900002021-05-10 2:51PM EDT2021-05-288.506.909.40+2.00+30.77%98521.69%
LMT210604C003900002021-05-07 1:20PM EDT2021-06-047.145.8013.200.00-64527.74%
LMT210618C003900002021-05-10 2:21PM EDT2021-06-1810.4010.2010.60+1.65+18.86%5955417.29%
LMT210625C003900002021-05-10 3:35PM EDT2021-06-2512.2010.8011.90+1.40+12.96%21118.29%
LMT210917C003900002021-05-10 3:25PM EDT2021-09-1719.3018.5019.40+1.90+10.92%1714119.01%
LMT211217C003900002021-04-30 2:15PM EDT2021-12-1725.2123.3025.00+7.01+38.52%23019.21%
LMT220121C003900002021-05-07 1:07PM EDT2022-01-2127.5025.5026.90+2.40+9.56%143819.31%
LMT220617C003900002021-05-07 12:27PM EDT2022-06-1735.0032.0036.100.00-1621.03%
LMT230120C003900002021-05-07 1:32PM EDT2023-01-2042.0038.8044.000.00-1212820.86%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514P003900002021-05-10 3:48PM EDT2021-05-142.301.852.15-0.70-23.33%682319.13%
LMT210521P003900002021-05-10 12:20PM EDT2021-05-212.993.604.00-1.31-30.47%930619.16%
LMT210528P003900002021-05-07 3:58PM EDT2021-05-287.555.206.700.00-171822.94%
LMT210618P003900002021-05-10 2:52PM EDT2021-06-189.309.109.50-1.00-9.71%994621.28%
LMT210625P003900002021-05-10 2:41PM EDT2021-06-259.309.9011.60-3.06-24.76%1123.40%
LMT210917P003900002021-05-10 2:05PM EDT2021-09-1718.4019.1019.90-3.55-16.17%223722.93%
LMT211217P003900002021-04-27 3:31PM EDT2021-12-1725.7026.3026.90-12.40-32.55%110123.39%
LMT220121P003900002021-05-10 2:21PM EDT2022-01-2127.9028.6029.60-3.20-10.29%117323.81%
LMT230120P003900002021-05-07 12:31PM EDT2023-01-2054.1050.5053.400.00-11427.13%