UK markets open in 7 hours 58 minutes

Lockheed Martin Corporation (LMT)

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

392.75 -0.39 (-0.10%)
After hours: 6:38PM EDT

In the money
Show:ListStraddle
Strike:410.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C004100002021-05-10 3:14PM EDT2021-05-140.250.100.55+0.15+150.00%201327.10%
LMT210521C004100002021-05-10 2:54PM EDT2021-05-210.850.800.95+0.28+49.12%16229220.40%
LMT210528C004100002021-05-10 1:37PM EDT2021-05-281.840.451.55+0.94+104.44%271219.05%
LMT210604C004100002021-05-10 3:23PM EDT2021-06-041.751.452.35+0.35+25.00%1309619.07%
LMT210611C004100002021-05-10 10:41AM EDT2021-06-112.371.502.50+0.92+63.45%31117.36%
LMT210618C004100002021-05-10 3:40PM EDT2021-06-182.902.753.10+0.53+22.36%15143017.29%
LMT210625C004100002021-05-10 2:52PM EDT2021-06-253.602.504.10+0.74+25.87%12318.15%
LMT210917C004100002021-05-10 1:37PM EDT2021-09-1710.5010.2010.70+1.10+11.70%2620118.64%
LMT211217C004100002021-04-30 9:35AM EDT2021-12-1711.9014.3016.100.00-4718.88%
LMT220121C004100002021-05-07 1:40PM EDT2022-01-2117.0516.4018.000.00-628419.02%
LMT220617C004100002021-05-07 11:37AM EDT2022-06-1726.5025.6027.50+2.15+8.83%26720.97%
LMT230120C004100002021-05-07 12:25PM EDT2023-01-2035.5030.3038.00+3.50+10.94%1512222.05%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210521P004100002021-04-15 12:52PM EDT2021-05-2121.5017.0019.000.00-1527.05%
LMT210618P004100002021-04-12 2:51PM EDT2021-06-1828.7321.0023.700.00-21925.75%
LMT210917P004100002021-03-25 3:52PM EDT2021-09-1757.4042.7044.100.00-15136.58%
LMT220121P004100002021-05-07 2:48PM EDT2022-01-2141.5038.3040.600.00-63723.45%
LMT230120P004100002021-04-06 10:40AM EDT2023-01-2072.9365.8068.000.00--328.51%