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:375.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814C003750002020-08-07 3:32PM EDT2020-08-1411.3511.4012.70+3.65+47.40%146128.27%
LMT200821C003750002020-08-07 1:33PM EDT2020-08-2114.5013.5014.30+5.00+52.63%1032526.51%
LMT200828C003750002020-08-03 10:26AM EDT2020-08-2812.4714.7015.900.00-1726.59%
LMT200904C003750002020-08-07 1:46PM EDT2020-09-0417.0015.3017.90+4.50+36.00%4028.18%
LMT200918C003750002020-08-07 12:53PM EDT2020-09-1818.3017.5018.70+0.20+1.10%2024.66%
LMT201218C003750002020-08-07 12:25PM EDT2020-12-1828.2528.0031.40-0.75-2.59%25428.13%
LMT210115C003750002020-08-07 2:54PM EDT2021-01-1531.2030.9036.00+1.60+5.41%627130.21%
LMT210319C003750002020-07-29 1:55PM EDT2021-03-1938.4135.3038.400.00--127.66%
LMT210618C003750002020-08-03 12:27PM EDT2021-06-1835.4038.1042.200.00-12226.05%
LMT220121C003750002020-08-06 2:11PM EDT2022-01-2144.6646.6051.800.00-16725.36%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814P003750002020-08-07 3:59PM EDT2020-08-141.760.051.90-2.16-55.10%1810127.16%
LMT200821P003750002020-08-07 2:38PM EDT2020-08-213.903.403.80-2.05-34.45%1519026.98%
LMT200828P003750002020-08-07 1:57PM EDT2020-08-285.204.505.40-0.86-14.19%31426.96%
LMT200904P003750002020-08-07 9:59AM EDT2020-09-048.106.708.90-3.60-30.77%1432.27%
LMT200918P003750002020-08-07 1:33PM EDT2020-09-189.608.3010.40-3.19-24.94%7029.40%
LMT201218P003750002020-08-04 2:28PM EDT2020-12-1827.4520.7026.400.00-51634.38%
LMT210115P003750002020-07-31 10:19AM EDT2021-01-1528.9024.5027.700.00-119232.56%
LMT210319P003750002020-07-22 2:35PM EDT2021-03-1930.0029.9032.200.00--031.45%
LMT210618P003750002020-07-22 10:42AM EDT2021-06-1840.7835.2040.300.00-2032.36%
LMT220121P003750002020-07-22 3:25PM EDT2022-01-2146.0044.8051.800.00-32231.30%