U.S. markets close in 3 hours 18 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
372.87+0.05 (+0.01%)
As of 12:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:395.00
CallsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730C003950002021-07-28 1:49PM EDT2021-07-300.030.000.050.00-35769035.55%
LMT210806C003950002021-07-28 10:14AM EDT2021-08-060.200.050.650.00-14426.99%
LMT210813C003950002021-07-27 10:16AM EDT2021-08-130.550.250.400.00-11718.04%
LMT210820C003950002021-07-29 11:52AM EDT2021-08-200.500.400.50-0.10-16.67%3640715.83%
LMT210827C003950002021-07-27 1:20PM EDT2021-08-271.050.701.550.00-21618.98%
LMT210903C003950002021-07-28 12:17PM EDT2021-09-031.300.901.900.00-8918.30%
LMT210917C003950002021-07-28 3:53PM EDT2021-09-171.921.551.750.00-181,28815.16%
LMT211217C003950002021-07-27 11:18AM EDT2021-12-177.807.107.400.00-39816.86%
LMT220121C003950002021-07-27 1:18PM EDT2022-01-2110.669.009.400.00-821217.25%
LMT220318C003950002021-07-29 11:37AM EDT2022-03-1811.8011.6012.10-0.60-4.84%42217.47%
LMT220617C003950002021-07-27 10:31AM EDT2022-06-1716.4015.2017.500.00-475418.83%
LMT230120C003950002021-07-26 11:52AM EDT2023-01-2022.5023.6024.500.00-108118.50%
PutsforJuly 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT210730P003950002021-07-16 2:02PM EDT2021-07-3017.6018.5026.300.00-1515107.30%
LMT210806P003950002021-07-22 2:08PM EDT2021-08-0615.2019.9026.000.00--448.95%
LMT210813P003950002021-07-26 10:16AM EDT2021-08-1328.1119.9025.800.00--135.88%
LMT210820P003950002021-07-22 3:40PM EDT2021-08-2017.2021.9023.600.00-42821.29%
LMT210917P003950002021-07-28 12:42PM EDT2021-09-1726.2026.1026.700.00-513122.16%
LMT211217P003950002021-07-22 10:50AM EDT2021-12-1730.2033.6034.100.00-1422.25%
LMT220121P003950002021-07-15 12:59PM EDT2022-01-2133.6035.5036.100.00-65021.96%
LMT220318P003950002021-07-23 10:57AM EDT2022-03-1834.5039.8040.600.00-1123.06%
LMT220617P003950002021-06-25 12:23PM EDT2022-06-1743.3140.0042.900.00-1121.24%
LMT230120P003950002021-06-01 2:22PM EDT2023-01-2055.8051.7057.600.00-1224.62%