UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.85-4.14 (-1.13%)
As of 2:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201204C003950002020-12-02 1:36PM EST2020-12-040.100.000.20-0.05-33.33%64052.54%
LMT201211C003950002020-12-02 1:25PM EST2020-12-110.210.100.40-0.19-47.50%23432.67%
LMT201218C003950002020-12-01 11:57AM EST2020-12-180.800.350.500.00-192326.23%
LMT201224C003950002020-11-18 2:09PM EST2020-12-244.100.450.550.00-141023.01%
LMT201231C003950002020-12-01 1:50PM EST2020-12-311.050.002.000.00-1528.12%
LMT210115C003950002020-12-02 2:13PM EST2021-01-152.042.002.20-2.25-52.45%24923.66%
LMT210319C003950002020-12-02 10:37AM EST2021-03-197.406.006.80-1.43-16.19%29123.49%
LMT210618C003950002020-12-02 10:36AM EST2021-06-1813.1011.2012.10-2.62-16.67%22623.07%
LMT220121C003950002020-11-25 1:28PM EST2022-01-2129.4019.7022.200.00-28222.91%
LMT230120C003950002020-11-24 3:27PM EST2023-01-2041.4232.3035.800.00-26623.28%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT201204P003950002020-11-30 1:48PM EST2020-12-0429.2933.1035.300.00-11175.95%
LMT201211P003950002020-11-30 1:48PM EST2020-12-1129.4933.4034.800.00-1536.23%
LMT201218P003950002020-11-20 2:01PM EST2020-12-1829.5834.4035.300.00-512331.91%
LMT210319P003950002020-10-15 1:44PM EST2021-03-1936.4033.1039.500.00-8521.17%
LMT210618P003950002020-10-22 12:05PM EST2021-06-1852.2646.1048.000.00-11824.89%
LMT220121P003950002020-11-17 11:29AM EST2022-01-2155.0057.5063.300.00-2427.56%