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:360.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814C003600002020-08-03 10:04AM EDT2020-08-1417.4025.4032.000.00-1456.76%
LMT200821C003600002020-08-07 11:37AM EDT2020-08-2124.0426.1028.10-0.08-0.33%122337.01%
LMT200828C003600002020-07-15 11:58AM EDT2020-08-2817.7026.8028.200.00-1130.65%
LMT200904C003600002020-07-27 3:01PM EDT2020-09-0425.6025.5029.100.00-2229.77%
LMT200918C003600002020-08-07 3:49PM EDT2020-09-1829.7027.7029.60+5.40+22.22%4623925.69%
LMT201218C003600002020-08-07 2:20PM EDT2020-12-1837.8336.2042.10+3.33+9.65%24130.57%
LMT210115C003600002020-08-07 3:48PM EDT2021-01-1541.0038.2043.30+1.50+3.80%318029.09%
LMT210319C003600002020-07-21 10:18AM EDT2021-03-1939.3041.7048.700.00-2029.58%
LMT210618C003600002020-07-22 2:31PM EDT2021-06-1856.5044.5054.000.00-1828.95%
LMT220121C003600002020-08-05 11:36AM EDT2022-01-2155.4053.7060.400.00-8025.98%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814P003600002020-08-07 2:29PM EDT2020-08-140.450.300.80-0.55-55.00%667237.06%
LMT200821P003600002020-08-07 1:33PM EDT2020-08-211.201.101.30-1.03-46.19%472329.97%
LMT200828P003600002020-08-06 2:43PM EDT2020-08-283.071.352.250.00-31729.20%
LMT200904P003600002020-08-07 10:20AM EDT2020-09-043.702.604.70-1.20-24.49%19233.81%
LMT200911P003600002020-08-07 2:15PM EDT2020-09-114.602.606.10-0.70-13.21%51534.11%
LMT200918P003600002020-08-07 3:54PM EDT2020-09-185.405.005.90-1.25-18.80%1425030.65%
LMT201218P003600002020-08-03 9:32AM EDT2020-12-1821.2515.2020.300.00-116835.13%
LMT210115P003600002020-07-31 10:13AM EDT2021-01-1522.3017.9020.800.00-114032.47%
LMT210618P003600002020-07-28 3:03PM EDT2021-06-1830.0028.4034.300.00-306033.44%
LMT220121P003600002020-07-22 3:41PM EDT2022-01-2141.2038.4046.100.00-12132.54%