Australia markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
454.87-1.91 (-0.42%)
At close: 04:00PM EDT
456.00 +1.13 (+0.25%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240405C004200002024-03-26 3:36PM EDT2024-04-0528.6231.5039.500.00-11164.06%
LMT240412C004200002024-03-21 9:57AM EDT2024-04-1219.8032.5040.300.00-1649.93%
LMT240419C004200002024-03-27 3:36PM EDT2024-04-1936.8035.5040.800.00-13142.80%
LMT240517C004200002024-03-25 9:36AM EDT2024-05-1732.7339.3040.400.00-5327.56%
LMT240621C004200002024-03-27 3:36PM EDT2024-06-2141.5040.9043.900.00-312226.45%
LMT240719C004200002024-03-28 12:34PM EDT2024-07-1942.7639.2044.60+7.91+22.70%17523.81%
LMT240920C004200002024-03-28 12:52PM EDT2024-09-2047.5044.5050.70+2.70+6.03%23824.88%
LMT250117C004200002024-03-28 10:19AM EDT2025-01-1755.5855.4057.50+0.57+1.04%136923.96%
LMT250620C004200002024-03-27 11:44AM EDT2025-06-2063.4563.5068.700.00-11025.56%
LMT260116C004200002024-03-27 11:28AM EDT2026-01-1671.0071.8074.600.00-24023.73%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240405P004200002024-03-28 2:10PM EDT2024-04-050.150.050.90-0.28-65.12%633738.36%
LMT240412P004200002024-03-28 1:52PM EDT2024-04-120.270.100.40+0.07+35.00%18423.44%
LMT240419P004200002024-03-28 2:49PM EDT2024-04-190.420.250.45+0.05+13.51%227019.83%
LMT240426P004200002024-03-28 10:48AM EDT2024-04-261.290.852.70+0.12+10.26%11727.61%
LMT240517P004200002024-03-27 10:34AM EDT2024-05-171.891.601.700.00-55718.18%
LMT240621P004200002024-03-28 3:02PM EDT2024-06-213.002.753.20+0.13+4.53%1261517.10%
LMT240719P004200002024-03-27 3:06PM EDT2024-07-194.003.704.100.00-1210216.26%
LMT240920P004200002024-03-27 3:33PM EDT2024-09-207.106.607.400.00-6025416.72%
LMT250117P004200002024-03-27 12:42PM EDT2025-01-1714.0012.9013.600.00-228417.63%
LMT250620P004200002024-03-28 9:36AM EDT2025-06-2017.7717.5019.10-1.13-5.98%21117.46%
LMT260116P004200002024-03-19 3:42PM EDT2026-01-1630.0023.3027.500.00-255218.27%