U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
372.60-0.21 (-0.06%)
At close: 4:05PM EDT
372.00 -0.60 (-0.16%)
After hours: 05:54PM EDT
In The Money
Show:ListStraddle
Strike:360.00
CallsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730C003600002021-07-29 10:43AM EDT2021-07-3014.608.8017.50+0.02+0.14%33692.08%
LMT210806C003600002021-07-29 12:10PM EDT2021-08-0613.0012.8014.30-2.50-16.13%1326.21%
LMT210820C003600002021-07-29 1:23PM EDT2021-08-2015.6014.5015.10-0.30-1.89%54319.32%
LMT210827C003600002021-07-29 12:00PM EDT2021-08-2715.7215.0016.30+1.97+14.33%1120.45%
LMT210903C003600002021-07-26 1:36PM EDT2021-09-0313.2815.2018.900.00--124.76%
LMT210917C003600002021-07-28 11:57AM EDT2021-09-1717.7016.6017.300.00-229817.81%
LMT211217C003600002021-07-27 1:27PM EDT2021-12-1725.5023.2023.800.00-582518.38%
LMT220121C003600002021-07-29 10:23AM EDT2022-01-2127.0025.3025.90+1.80+7.14%21,29818.61%
LMT220318C003600002021-07-27 3:58PM EDT2022-03-1830.0027.7028.600.00-2418.61%
LMT220617C003600002021-07-26 1:21PM EDT2022-06-1730.4032.2033.000.00-102119.06%
LMT230120C003600002021-07-29 2:57PM EDT2023-01-2041.7738.9043.90-0.73-1.72%513020.99%
PutsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730P003600002021-07-29 3:56PM EDT2021-07-300.050.000.05-0.05-50.00%6668523.05%
LMT210806P003600002021-07-29 2:54PM EDT2021-08-060.500.350.50-0.20-28.57%1615617.43%
LMT210813P003600002021-07-29 3:48PM EDT2021-08-131.191.201.35-0.37-23.72%1310117.98%
LMT210820P003600002021-07-29 3:49PM EDT2021-08-202.001.902.10-0.35-14.89%2473717.90%
LMT210827P003600002021-07-29 3:50PM EDT2021-08-272.492.703.10-0.46-15.59%117518.73%
LMT210903P003600002021-07-29 1:26PM EDT2021-09-034.203.804.60-0.50-10.64%419920.67%
LMT210917P003600002021-07-29 1:58PM EDT2021-09-175.335.605.90-0.77-12.62%483120.29%
LMT211217P003600002021-07-28 1:06PM EDT2021-12-1714.8014.2014.600.00-215222.28%
LMT220121P003600002021-07-27 11:36AM EDT2022-01-2116.7516.6016.900.00-530922.28%
LMT220318P003600002021-07-21 9:40AM EDT2022-03-1820.0017.9021.400.00-1523.37%
LMT220617P003600002021-07-28 1:52PM EDT2022-06-1727.5026.9027.900.00-22024.64%
LMT230120P003600002021-06-30 9:54AM EDT2023-01-2036.5036.9042.500.00-15027.43%