UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
474.07-0.12 (-0.03%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230331C004800002023-03-30 11:37AM EDT2023-03-310.300.250.30-0.30-50.00%3632914.31%
LMT230406C004800002023-03-30 11:42AM EDT2023-04-061.951.902.10-0.51-20.73%74515.80%
LMT230414C004800002023-03-30 11:12AM EDT2023-04-144.403.804.30+0.13+3.04%25517.22%
LMT230421C004800002023-03-30 10:52AM EDT2023-04-217.636.907.50-0.12-1.55%1153321.33%
LMT230428C004800002023-03-30 10:52AM EDT2023-04-289.188.609.20-0.52-5.36%21021.87%
LMT230505C004800002023-03-28 1:52PM EDT2023-05-0510.7010.0010.700.00-1522.21%
LMT230519C004800002023-03-30 11:33AM EDT2023-05-1913.0012.5013.00-0.30-2.26%710422.20%
LMT230616C004800002023-03-30 11:20AM EDT2023-06-1616.3815.8016.30-0.32-1.92%167921.60%
LMT230915C004800002023-03-23 10:52AM EDT2023-09-1526.1025.9027.000.00--3723.02%
LMT240119C004800002023-03-30 9:52AM EDT2024-01-1938.8037.4038.40+1.00+2.65%332524.13%
LMT240621C004800002023-03-21 2:01PM EDT2024-06-2150.3046.8049.000.00--6124.63%
LMT250117C004800002023-03-23 1:05PM EDT2025-01-1756.4057.1060.500.00--9224.88%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT230331P004800002023-03-28 3:27PM EDT2023-03-318.906.707.200.00-125524.54%
LMT230406P004800002023-03-30 9:42AM EDT2023-04-067.108.008.60-2.10-22.83%11918.09%
LMT230414P004800002023-03-24 1:32PM EDT2023-04-1411.209.5010.100.00--2216.88%
LMT230421P004800002023-03-30 10:36AM EDT2023-04-2111.6012.4012.90-0.50-4.13%145720.20%
LMT230428P004800002023-03-24 3:59PM EDT2023-04-2814.9013.5014.500.00--220.70%
LMT230519P004800002023-03-28 11:30AM EDT2023-05-1916.2016.3016.800.00-42319.17%
LMT230616P004800002023-03-28 2:53PM EDT2023-06-1621.4020.1020.700.00-147619.86%
LMT230915P004800002023-03-29 3:59PM EDT2023-09-1527.7027.2028.600.00-53019.68%
LMT240119P004800002023-03-28 2:52PM EDT2024-01-1936.3034.8036.400.00-114619.50%
LMT240621P004800002023-03-20 10:02AM EDT2024-06-2143.1041.2043.600.00--2019.25%
LMT250117P004800002023-03-27 3:44PM EDT2025-01-1751.1849.0051.000.00--5518.82%