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
372.10 -0.50 (-0.13%)
After hours: 06:27PM EDT
In The Money
Show:ListStraddle
Strike:375.00
CallsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730C003750002021-07-29 3:55PM EDT2021-07-300.550.550.60-0.70-56.00%18429013.64%
LMT210806C003750002021-07-29 3:15PM EDT2021-08-062.652.252.55-0.75-22.06%1067215.48%
LMT210813C003750002021-07-29 2:52PM EDT2021-08-134.303.704.10-0.30-6.52%1013116.69%
LMT210820C003750002021-07-29 3:22PM EDT2021-08-205.074.805.20-0.52-9.30%1672,92316.90%
LMT210827C003750002021-07-29 11:51AM EDT2021-08-275.855.706.70-0.95-13.97%412018.34%
LMT210903C003750002021-07-29 1:57PM EDT2021-09-037.205.806.900.00-106016.94%
LMT210917C003750002021-07-29 3:17PM EDT2021-09-177.857.507.90-0.75-8.72%7073516.23%
LMT211217C003750002021-07-28 3:42PM EDT2021-12-1715.7014.8015.300.00-813917.71%
LMT220121C003750002021-07-29 3:26PM EDT2022-01-2117.6417.1017.40-0.06-0.34%1395817.89%
LMT220318C003750002021-07-27 2:04PM EDT2022-03-1820.7017.0020.40-0.80-3.72%5018.12%
LMT220617C003750002021-07-29 11:51AM EDT2022-06-1724.2023.9024.80-1.00-3.97%31718.51%
LMT230120C003750002021-07-29 12:19PM EDT2023-01-2033.0030.1033.80-5.24-13.70%120719.30%
PutsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730P003750002021-07-29 3:22PM EDT2021-07-302.332.603.10-0.67-22.33%1316414.72%
LMT210806P003750002021-07-29 3:22PM EDT2021-08-064.334.605.00+0.10+2.36%114015.70%
LMT210813P003750002021-07-29 2:08PM EDT2021-08-135.495.806.40+0.24+4.57%53416.37%
LMT210820P003750002021-07-29 1:38PM EDT2021-08-206.787.107.40-0.62-8.38%1144216.37%
LMT210827P003750002021-07-29 2:38PM EDT2021-08-277.478.009.90-1.03-12.12%64220.23%
LMT210903P003750002021-07-28 12:07PM EDT2021-09-039.809.6011.40-0.10-1.01%2721.40%
LMT210917P003750002021-07-29 2:14PM EDT2021-09-1711.4011.9012.20-1.05-8.43%3266119.67%
LMT211217P003750002021-07-29 11:52AM EDT2021-12-1721.9021.0021.50-0.10-0.45%224121.83%
LMT220121P003750002021-07-27 3:43PM EDT2022-01-2123.5123.3023.800.00-734121.77%
LMT220318P003750002021-07-21 3:09PM EDT2022-03-1825.6627.9028.600.00--323.03%
LMT220617P003750002021-07-23 12:05PM EDT2022-06-1731.1033.9035.000.00-13724.11%
LMT230120P003750002021-07-28 9:30AM EDT2023-01-2043.4446.1048.300.00-18226.06%