U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
391.42+2.18 (+0.56%)
At close: 4:04PM EDT

394.00 +2.58 (0.66%)
After hours: 7:42PM EDT

In The Money
Show:ListStraddle
Strike:415.00
CallsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200821C004150002020-08-14 3:30PM EDT2020-08-210.400.300.45-0.05-11.11%2449828.00%
LMT200828C004150002020-08-14 2:06PM EDT2020-08-281.150.851.35-0.70-37.84%3026.44%
LMT200904C004150002020-08-14 2:44PM EDT2020-09-042.001.152.85-1.00-33.33%15827.94%
LMT200911C004150002020-08-14 12:10PM EDT2020-09-113.301.207.70-0.40-10.81%2038.06%
LMT200918C004150002020-08-14 12:08PM EDT2020-09-184.103.203.70+0.91+28.53%5024.05%
LMT200925C004150002020-08-14 9:44AM EDT2020-09-255.503.5010.50+0.19+3.58%11336.93%
LMT201218C004150002020-08-14 12:48PM EDT2020-12-1813.5011.0014.30-3.40-20.12%216525.73%
LMT210319C004150002020-08-11 3:25PM EDT2021-03-1921.10--0.00---0.00%
LMT210618C004150002020-07-09 8:10PM EDT2021-06-1838.6020.0026.900.00-2125.45%
LMT220121C004150002020-08-06 10:15AM EDT2022-01-2131.5029.3037.400.00-11925.11%
PutsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200821P004150002020-08-12 9:53AM EDT2020-08-2122.5020.2028.200.00-2259.25%
LMT200918P004150002020-08-11 1:13PM EDT2020-09-1826.6027.8029.600.00-22530.02%
LMT201218P004150002020-07-09 8:10PM EDT2020-12-1846.2045.7055.000.00--044.77%
LMT210618P004150002020-08-11 9:57AM EDT2021-06-1852.00--0.00---0.00%
LMT220121P004150002020-07-08 9:45AM EDT2022-01-2194.4069.9077.700.00-1234.08%