Australia markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
455.27-1.51 (-0.33%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240328C004300002024-03-28 10:05AM EDT2024-03-2825.2222.3027.60+5.64+28.80%551113.14%
LMT240405C004300002024-03-27 11:19AM EDT2024-04-0522.6523.3027.200.00-14535.33%
LMT240412C004300002024-03-25 1:45PM EDT2024-04-1217.8024.0028.500.00-12431.95%
LMT240419C004300002024-03-28 1:41PM EDT2024-04-1926.5526.7027.60-1.10-3.98%1097723.58%
LMT240426C004300002024-03-21 10:18AM EDT2024-04-2619.1028.2029.500.00-1626.07%
LMT240517C004300002024-03-27 10:52AM EDT2024-05-1727.4030.7031.600.00-69024.05%
LMT240621C004300002024-03-28 10:33AM EDT2024-06-2133.2632.6033.40+0.03+0.09%161621.03%
LMT240719C004300002024-03-27 9:47AM EDT2024-07-1930.2534.4035.500.00-13320.71%
LMT240920C004300002024-03-25 12:48PM EDT2024-09-2033.3039.9040.900.00-13621.45%
LMT250117C004300002024-03-28 12:39PM EDT2025-01-1749.0048.7050.60+2.00+4.26%318823.04%
LMT250620C004300002024-03-27 11:15AM EDT2025-06-2056.0057.8059.600.00-12923.45%
LMT260116C004300002024-03-28 12:01PM EDT2026-01-1666.5266.4067.90+6.13+10.15%112522.96%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT240328P004300002024-03-27 1:58PM EDT2024-03-280.080.001.500.00-310680.37%
LMT240405P004300002024-03-28 10:54AM EDT2024-04-050.100.100.30-0.35-77.78%15721.80%
LMT240412P004300002024-03-28 1:59PM EDT2024-04-120.370.300.45-0.01-2.63%315317.81%
LMT240419P004300002024-03-28 10:28AM EDT2024-04-190.670.600.750.00-459016.76%
LMT240426P004300002024-03-27 11:19AM EDT2024-04-261.651.601.75-0.12-6.78%22418.73%
LMT240503P004300002024-03-28 1:59PM EDT2024-05-032.101.852.15+0.08+3.96%4918.07%
LMT240517P004300002024-03-28 1:40PM EDT2024-05-172.752.552.75-0.35-11.29%112816.82%
LMT240621P004300002024-03-28 2:14PM EDT2024-06-214.724.604.80+0.40+9.26%579816.28%
LMT240719P004300002024-03-26 10:14AM EDT2024-07-197.605.605.900.00-19215.55%
LMT240920P004300002024-03-28 10:08AM EDT2024-09-209.409.309.50-0.16-1.67%86815.96%
LMT250117P004300002024-03-28 10:47AM EDT2025-01-1715.7315.5017.10-2.75-14.88%120017.60%
LMT250620P004300002024-03-28 11:15AM EDT2025-06-2021.5020.7021.90-0.30-1.38%303716.87%
LMT260116P004300002024-03-12 3:43PM EDT2026-01-1634.9026.4028.000.00-74716.63%