UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.67-0.93 (-0.25%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210806C003950002021-07-30 10:25AM EDT2021-08-060.100.000.10+0.05+100.00%14422.02%
LMT210813C003950002021-07-30 11:54AM EDT2021-08-130.250.101.10-0.30-54.55%51725.97%
LMT210820C003950002021-07-30 2:37PM EDT2021-08-200.400.350.45-0.07-14.89%2340416.87%
LMT210827C003950002021-07-27 1:20PM EDT2021-08-271.050.201.300.00-21619.30%
LMT210903C003950002021-07-28 12:17PM EDT2021-09-031.300.701.150.00-8916.64%
LMT210917C003950002021-07-30 3:00PM EDT2021-09-171.481.451.65-0.29-16.38%221,29415.72%
LMT211217C003950002021-07-29 1:13PM EDT2021-12-177.506.907.300.00-310117.31%
LMT220121C003950002021-07-27 1:18PM EDT2022-01-2110.668.809.200.00-821217.56%
LMT220318C003950002021-07-29 11:37AM EDT2022-03-1811.8011.3012.400.00-42618.21%
LMT220617C003950002021-07-27 10:31AM EDT2022-06-1716.4015.1016.000.00-475418.13%
LMT230120C003950002021-07-26 11:52AM EDT2023-01-2022.5021.0027.200.00-108120.35%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210806P003950002021-07-30 11:11AM EDT2021-08-0623.6420.3027.40+8.44+55.53%1458.57%
LMT210813P003950002021-07-26 10:16AM EDT2021-08-1328.1121.0026.700.00--138.25%
LMT210820P003950002021-07-22 3:40PM EDT2021-08-2017.2021.5027.000.00-42832.36%
LMT210917P003950002021-07-30 12:23PM EDT2021-09-1727.4025.9027.60+1.20+4.58%113122.62%
LMT211217P003950002021-07-22 10:50AM EDT2021-12-1730.2034.4035.100.00-1422.68%
LMT220121P003950002021-07-15 12:59PM EDT2022-01-2133.6036.3037.100.00-65022.35%
LMT220318P003950002021-07-23 10:57AM EDT2022-03-1834.5039.9041.400.00-1123.25%
LMT220617P003950002021-06-25 12:23PM EDT2022-06-1743.3140.0042.900.00-1120.80%
LMT230120P003950002021-06-01 2:22PM EDT2023-01-2055.8051.7057.600.00-1224.32%