U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
385.62+5.88 (+1.55%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
Strike:355.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814C003550002020-07-21 12:56PM EDT2020-08-1423.8026.6035.500.00-1076.57%
LMT200821C003550002020-08-06 12:22PM EDT2020-08-2125.8030.7032.100.00-121535.55%
LMT200828C003550002020-08-03 1:50PM EDT2020-08-2825.7725.5032.700.00-204932.22%
LMT200904C003550002020-08-03 1:37PM EDT2020-09-0426.6030.0035.900.00-3339.60%
LMT200918C003550002020-08-07 1:20PM EDT2020-09-1833.0031.2034.00+4.00+13.79%4026.99%
LMT201218C003550002020-08-07 3:49PM EDT2020-12-1843.0041.7046.70+5.65+15.13%94632.40%
LMT210115C003550002020-08-07 10:22AM EDT2021-01-1542.4142.1046.80+2.41+6.02%59929.56%
LMT210618C003550002020-08-06 12:53PM EDT2021-06-1847.2049.5053.900.00-18726.72%
LMT220121C003550002020-07-31 12:48PM EDT2022-01-2153.6156.7062.500.00-31425.65%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814P003550002020-08-06 3:58PM EDT2020-08-140.450.000.50-0.10-18.18%25538.28%
LMT200821P003550002020-08-07 2:42PM EDT2020-08-210.970.701.60-0.48-33.10%2030136.38%
LMT200828P003550002020-08-04 2:30PM EDT2020-08-283.000.001.700.00-31130.25%
LMT200904P003550002020-08-07 3:46PM EDT2020-09-042.532.002.75-1.97-43.78%25130.68%
LMT200911P003550002020-08-07 1:50PM EDT2020-09-112.702.554.00-3.10-53.45%23731.57%
LMT200918P003550002020-08-07 1:01PM EDT2020-09-184.404.104.50-0.85-16.19%329930.23%
LMT201218P003550002020-08-05 12:17PM EDT2020-12-1816.0014.7019.000.00-3035.99%
LMT210115P003550002020-07-31 1:59PM EDT2021-01-1518.5016.8021.50-4.40-19.21%527335.46%
LMT210618P003550002020-07-14 10:56AM EDT2021-06-1846.0023.8029.600.00-11331.62%
LMT220121P003550002020-07-09 8:10PM EDT2022-01-2152.8937.0046.500.00-10010634.24%