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:390.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200814C003900002020-08-07 3:59PM EDT2020-08-143.002.553.10+1.15+62.16%132025.14%
LMT200828C003900002020-08-07 2:04PM EDT2020-08-287.556.208.60+0.54+7.70%23329.40%
LMT200904C003900002020-08-07 3:29PM EDT2020-09-048.208.109.20-0.35-4.09%39626.75%
LMT200918C003900002020-08-07 3:56PM EDT2020-09-1810.4010.1010.70+2.60+33.33%181,04024.63%
LMT201218C003900002020-08-07 3:48PM EDT2020-12-1822.2021.5023.40+2.76+14.20%23927.47%
LMT210115C003900002020-08-07 10:01AM EDT2021-01-1522.9522.7024.90+1.57+7.34%17026.42%
LMT210319C003900002020-08-07 9:41AM EDT2021-03-1925.8027.8031.20+0.60+2.38%1427.62%
LMT210618C003900002020-08-04 2:54PM EDT2021-06-1829.5029.3036.800.00-1027.21%
LMT220121C003900002020-07-29 12:31PM EDT2022-01-2143.4038.6044.900.00-528625.30%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200821P003900002020-08-06 12:42PM EDT2020-08-2110.709.5010.10-3.37-23.95%121526.42%
LMT200828P003900002020-07-30 10:00AM EDT2020-08-2817.0010.7012.500.00-1128.06%
LMT200918P003900002020-07-30 3:52PM EDT2020-09-1819.6016.8017.80-1.40-6.67%59729.93%
LMT210115P003900002020-08-07 1:37PM EDT2021-01-1533.0031.1035.60-0.70-2.08%19932.65%
LMT210319P003900002020-07-31 1:42PM EDT2021-03-1944.6036.3040.300.00-1231.57%
LMT210618P003900002020-07-09 4:55PM EDT2021-06-1822.200.000.000.00-5110.00%