UK markets closed

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

391.40 -1.74 (-0.44%)
After hours: 6:01PM EDT

In the money
Show:ListStraddle
Strike:415.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C004150002021-05-10 2:28PM EDT2021-05-140.100.050.200.00-30826.37%
LMT210521C004150002021-05-10 3:38PM EDT2021-05-210.480.400.60-0.10-17.24%2611621.56%
LMT210528C004150002021-05-10 2:36PM EDT2021-05-281.050.051.05-1.64-60.97%4119.92%
LMT210604C004150002021-05-10 11:17AM EDT2021-06-041.360.401.40+0.29+27.10%124018.59%
LMT210611C004150002021-05-10 11:43AM EDT2021-06-111.600.651.80+0.60+60.00%224017.93%
LMT210618C004150002021-05-10 3:48PM EDT2021-06-182.101.952.20+0.45+27.27%2931517.48%
LMT210917C004150002021-05-10 3:17PM EDT2021-09-179.168.709.10+1.26+15.95%157518.60%
LMT211217C004150002021-05-10 2:14PM EDT2021-12-1715.3012.6014.40+6.03+65.05%3118.90%
LMT220121C004150002021-05-10 12:13PM EDT2022-01-2116.4014.9016.30+0.40+2.50%214619.07%
LMT230120C004150002021-05-07 11:29AM EDT2023-01-2029.0029.3034.400.00-1821.21%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P004150002020-08-17 12:02AM EDT2021-06-1852.0048.0051.600.00--171.15%
LMT210917P004150002021-03-15 12:05AM EDT2021-09-1781.120.000.000.00--00.00%
LMT211217P004150002021-04-22 1:09PM EDT2021-12-1750.3040.9042.000.00--223.76%
LMT220121P004150002021-04-21 2:49PM EDT2022-01-2146.9043.3043.900.00-1223.55%
LMT230120P004150002021-04-19 11:22AM EDT2023-01-2067.0862.5070.800.00--128.36%