UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
467.35+0.27 (+0.06%)
At close: 04:00PM EDT
466.57 -0.78 (-0.17%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240531C004900002024-05-24 2:57PM EDT2024-05-310.100.050.15-0.20-66.67%314021.78%
LMT240607C004900002024-05-22 12:58PM EDT2024-06-070.300.200.700.00-11819.43%
LMT240614C004900002024-05-23 2:21PM EDT2024-06-140.500.251.750.00-11020.22%
LMT240621C004900002024-05-24 2:47PM EDT2024-06-210.600.550.60-0.09-13.04%583412.70%
LMT240628C004900002024-05-24 11:10AM EDT2024-06-280.870.652.50-0.28-24.35%12317.41%
LMT240719C004900002024-05-24 10:44AM EDT2024-07-192.202.003.00-0.25-10.20%146014.61%
LMT240920C004900002024-05-24 10:18AM EDT2024-09-207.307.608.00-1.06-12.68%625315.70%
LMT241115C004900002024-05-24 10:36AM EDT2024-11-1513.6013.3014.20-0.60-4.23%520118.14%
LMT241220C004900002024-05-09 3:25PM EDT2024-12-2018.9015.8016.600.00-34318.32%
LMT250117C004900002024-05-24 3:32PM EDT2025-01-1718.2017.8019.30-0.20-1.09%498819.06%
LMT250321C004900002024-05-02 10:04AM EDT2025-03-2125.1020.6024.600.00-7720.13%
LMT250620C004900002024-05-24 3:04PM EDT2025-06-2029.1028.2030.50-1.20-3.96%13420.72%
LMT260116C004900002024-05-24 12:19PM EDT2026-01-1640.5039.2042.90-3.00-6.90%12421.90%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240531P004900002024-05-16 11:02AM EDT2024-05-3128.5021.8024.200.00--037.87%
LMT240621P004900002024-05-15 9:53AM EDT2024-06-2126.5024.6026.700.00-17123.88%
LMT240719P004900002024-05-10 10:41AM EDT2024-07-1923.3024.8026.900.00-1116.94%
LMT240920P004900002024-05-21 11:47AM EDT2024-09-2027.9027.3029.400.00-1714.37%
LMT241115P004900002024-05-07 1:34PM EDT2024-11-1534.6030.3032.900.00-21914.87%
LMT250117P004900002024-05-24 9:49AM EDT2025-01-1734.0034.0036.10-7.10-17.27%35115.02%
LMT250321P004900002024-04-22 2:16PM EDT2025-03-2144.470.000.000.00--00.00%
LMT260116P004900002023-09-15 9:33AM EDT2026-01-1674.0968.8073.500.00--125.26%