U.S. markets close in 3 hours 34 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
372.62-0.20 (-0.05%)
As of 12:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:380.00
CallsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730C003800002021-07-29 12:06PM EDT2021-07-300.100.050.10-0.19-65.52%4462,41216.31%
LMT210806C003800002021-07-29 12:09PM EDT2021-08-061.061.001.20-0.41-27.89%18211716.14%
LMT210813C003800002021-07-28 3:48PM EDT2021-08-132.601.502.150.00-1015315.90%
LMT210820C003800002021-07-29 11:56AM EDT2021-08-202.903.003.20-0.60-17.14%2022,88816.47%
LMT210827C003800002021-07-29 11:51AM EDT2021-08-273.803.604.20-0.70-15.56%310916.97%
LMT210903C003800002021-07-28 2:18PM EDT2021-09-035.104.204.600.00-27316.19%
LMT210917C003800002021-07-29 11:47AM EDT2021-09-175.605.405.70-0.60-9.68%3476415.88%
LMT211217C003800002021-07-29 11:52AM EDT2021-12-1712.4012.6012.90-2.30-15.65%68517.44%
LMT220121C003800002021-07-29 11:50AM EDT2022-01-2114.7814.7015.10-1.62-9.88%243017.76%
LMT220617C003800002021-07-26 3:07PM EDT2022-06-1719.3721.7022.400.00-22818.34%
LMT230120C003800002021-07-27 10:54AM EDT2023-01-2033.0029.9031.200.00-2221419.05%
PutsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730P003800002021-07-29 11:20AM EDT2021-07-307.007.207.80+0.30+4.48%217223.34%
LMT210806P003800002021-07-27 10:47AM EDT2021-08-066.658.008.600.00-13016.24%
LMT210813P003800002021-07-28 3:38PM EDT2021-08-139.409.209.700.00-25216.53%
LMT210820P003800002021-07-29 11:53AM EDT2021-08-2010.7010.1010.50+0.46+4.49%541716.22%
LMT210827P003800002021-07-27 3:56PM EDT2021-08-2710.6010.8011.700.00-4817.27%
LMT210903P003800002021-07-26 11:03AM EDT2021-09-0311.9013.2014.400.00-1221.53%
LMT210917P003800002021-07-28 10:57AM EDT2021-09-1715.4214.9015.200.00-151,16219.83%
LMT211217P003800002021-07-26 11:40AM EDT2021-12-1725.7923.8024.900.00-322222.46%
LMT220121P003800002021-07-27 10:31AM EDT2022-01-2125.7026.0026.500.00-461921.67%
LMT220318P003800002021-07-26 1:26PM EDT2022-03-1833.6030.5031.100.00--122.76%
LMT220617P003800002021-07-27 10:15AM EDT2022-06-1737.0036.7039.700.00-18125.45%
LMT230120P003800002021-07-09 3:00PM EDT2023-01-2044.8049.2051.500.00-113726.24%