UK markets open in 7 hours 57 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:420.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210514C004200002021-04-21 12:27PM EDT2021-05-140.100.000.10-0.40-80.00%12927.64%
LMT210521C004200002021-05-10 12:03PM EDT2021-05-210.350.200.45+0.05+16.67%3612523.49%
LMT210528C004200002021-05-10 1:15PM EDT2021-05-280.650.450.75+0.30+85.71%34521.02%
LMT210604C004200002021-05-10 3:33PM EDT2021-06-040.900.000.95+0.05+5.88%1113219.10%
LMT210611C004200002021-05-03 3:54PM EDT2021-06-110.570.351.350.00--13018.71%
LMT210618C004200002021-05-10 3:40PM EDT2021-06-181.701.351.65+0.59+53.15%6354018.06%
LMT210917C004200002021-05-10 2:48PM EDT2021-09-177.687.307.70+1.48+23.87%5332018.57%
LMT211217C004200002021-04-26 3:02PM EDT2021-12-177.2012.0012.700.00-21118.80%
LMT220121C004200002021-05-10 1:38PM EDT2022-01-2114.3013.8014.50+0.52+3.77%916018.92%
LMT220617C004200002021-05-07 12:29PM EDT2022-06-1721.3019.1025.700.00-31022.09%
LMT230120C004200002021-05-06 11:23AM EDT2023-01-2029.7027.1033.100.00-110921.46%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT210618P004200002021-05-10 1:57PM EDT2021-06-1827.8029.8031.30-29.20-51.23%5126.00%
LMT210917P004200002021-03-26 10:35AM EDT2021-09-1765.4049.1051.800.00-1738.00%
LMT220121P004200002021-05-05 3:19PM EDT2022-01-2152.0046.6047.300.00-11323.65%
LMT230120P004200002021-05-10 10:08AM EDT2023-01-2067.1468.8073.40-6.25-8.52%1528.08%