UK markets open in 5 hours 31 minutes
NIKKEI 225
26,025.92 -396.13 (-1.50%) HANG SENG
17,165.87 0.00 (0.00%) CRUDE OIL
81.36 +0.13 (+0.16%) GOLD FUTURES
1,671.30 +2.70 (+0.16%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,447.99 -102.15 (-0.58%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00350000 | 2022-09-27 10:29AM EDT | 350.00 | 56.60 | 37.60 | 42.40 | 0.00 | - | 3 | 50 | 106.54% |
| LMT220930C00355000 | 2022-09-23 9:40AM EDT | 355.00 | 58.20 | 33.80 | 35.90 | 0.00 | - | 1 | 1 | 78.52% |
| LMT220930C00375000 | 2022-09-27 10:15AM EDT | 375.00 | 31.70 | 10.00 | 19.00 | 0.00 | - | 3 | 4 | 123.97% |
| LMT220930C00380000 | 2022-09-28 2:51PM EDT | 380.00 | 19.63 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 54.32% |
| LMT220930C00385000 | 2022-09-21 9:45AM EDT | 385.00 | 46.00 | 5.20 | 6.60 | 0.00 | - | - | 1 | 46.05% |
| LMT220930C00395000 | 2022-09-29 3:30PM EDT | 395.00 | 0.85 | 0.90 | 1.25 | -7.12 | -89.34% | 40 | 43 | 39.09% |
| LMT220930C00400000 | 2022-09-29 3:59PM EDT | 400.00 | 0.23 | 0.20 | 0.40 | -3.62 | -94.03% | 115 | 223 | 39.16% |
| LMT220930C00405000 | 2022-09-29 3:21PM EDT | 405.00 | 0.15 | 0.10 | 0.20 | -1.85 | -92.50% | 264 | 100 | 44.78% |
| LMT220930C00407500 | 2022-09-29 3:42PM EDT | 407.50 | 0.10 | 0.00 | 0.15 | -1.00 | -90.91% | 27 | 90 | 47.75% |
| LMT220930C00410000 | 2022-09-29 2:47PM EDT | 410.00 | 0.10 | 0.00 | 0.15 | -0.87 | -89.69% | 39 | 139 | 53.03% |
| LMT220930C00412500 | 2022-09-29 9:41AM EDT | 412.50 | 0.20 | 0.05 | 0.30 | -0.35 | -63.64% | 1 | 122 | 59.77% |
| LMT220930C00415000 | 2022-09-29 3:34PM EDT | 415.00 | 0.08 | 0.05 | 0.10 | -0.21 | -72.41% | 34 | 190 | 56.64% |
| LMT220930C00417500 | 2022-09-29 11:45AM EDT | 417.50 | 0.06 | 0.00 | 0.05 | -0.17 | -73.91% | 3 | 197 | 53.13% |
| LMT220930C00420000 | 2022-09-29 3:34PM EDT | 420.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 81 | 382 | 62.31% |
| LMT220930C00422500 | 2022-09-29 1:35PM EDT | 422.50 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 3 | 58 | 66.60% |
| LMT220930C00425000 | 2022-09-29 3:59PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 34 | 408 | 65.23% |
| LMT220930C00427500 | 2022-09-28 11:37AM EDT | 427.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 67 | 69.14% |
| LMT220930C00430000 | 2022-09-29 2:47PM EDT | 430.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 3 | 396 | 78.91% |
| LMT220930C00432500 | 2022-09-28 3:55PM EDT | 432.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 58 | 87.50% |
| LMT220930C00435000 | 2022-09-28 11:15AM EDT | 435.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 151 | 87.11% |
| LMT220930C00437500 | 2022-09-27 10:08AM EDT | 437.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 102.73% |
| LMT220930C00440000 | 2022-09-29 3:51PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 416 | 87.89% |
| LMT220930C00442500 | 2022-09-26 3:53PM EDT | 442.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 103.91% |
| LMT220930C00445000 | 2022-09-28 12:20PM EDT | 445.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 113 | 115.23% |
| LMT220930C00450000 | 2022-09-29 3:56PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 174 | 102.34% |
| LMT220930C00455000 | 2022-09-27 10:22AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 109.38% |
| LMT220930C00460000 | 2022-09-29 3:41PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 115.63% |
| LMT220930C00465000 | 2022-09-27 10:00AM EDT | 465.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 147.27% |
| LMT220930C00470000 | 2022-09-29 3:41PM EDT | 470.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 21 | 139.06% |
| LMT220930C00475000 | 2022-09-27 9:30AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 135.94% |
| LMT220930C00480000 | 2022-09-27 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMT220930C00485000 | 2022-08-17 1:40PM EDT | 485.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LMT220930C00490000 | 2022-09-22 3:31PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMT220930C00495000 | 2022-08-29 11:50AM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LMT220930C00500000 | 2022-08-30 10:08AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LMT220930C00580000 | 2022-09-09 3:34PM EDT | 580.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 297.27% |
| LMT220930C00590000 | 2022-09-08 3:02PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| LMT220930C00600000 | 2022-09-27 10:50AM EDT | 600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 241 | 273.44% |
| LMT220930C00610000 | 2022-09-21 3:00PM EDT | 610.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 329.69% |
| LMT220930C00620000 | 2022-09-29 1:51PM EDT | 620.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 129 | 310.94% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00310000 | 2022-08-31 2:57PM EDT | 310.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 8 | 189.84% |
| LMT220930P00320000 | 2022-08-31 2:56PM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 166.41% |
| LMT220930P00325000 | 2022-09-08 3:26PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| LMT220930P00330000 | 2022-09-08 3:26PM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 169.63% |
| LMT220930P00335000 | 2022-09-16 1:10PM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 132.03% |
| LMT220930P00340000 | 2022-09-20 2:06PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 99.22% |
| LMT220930P00345000 | 2022-09-26 11:07AM EDT | 345.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 101.95% |
| LMT220930P00350000 | 2022-09-26 11:07AM EDT | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 98.24% |
| LMT220930P00355000 | 2022-09-28 9:51AM EDT | 355.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 87.11% |
| LMT220930P00360000 | 2022-09-23 2:36PM EDT | 360.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 83.59% |
| LMT220930P00365000 | 2022-09-27 9:46AM EDT | 365.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 45 | 62.31% |
| LMT220930P00370000 | 2022-09-28 9:52AM EDT | 370.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 57.81% |
| LMT220930P00375000 | 2022-09-29 2:11PM EDT | 375.00 | 0.28 | 0.05 | 0.30 | +0.18 | +180.00% | 160 | 301 | 49.71% |
| LMT220930P00380000 | 2022-09-29 2:40PM EDT | 380.00 | 0.80 | 0.40 | 0.50 | +0.20 | +33.33% | 57 | 110 | 41.55% |
| LMT220930P00385000 | 2022-09-29 3:52PM EDT | 385.00 | 1.20 | 1.00 | 1.45 | +0.79 | +192.68% | 59 | 314 | 40.89% |
| LMT220930P00390000 | 2022-09-29 3:32PM EDT | 390.00 | 3.20 | 2.60 | 3.50 | +2.30 | +255.56% | 171 | 292 | 41.70% |
| LMT220930P00395000 | 2022-09-29 3:14PM EDT | 395.00 | 8.00 | 5.60 | 6.70 | +6.60 | +471.43% | 25 | 140 | 42.65% |
| LMT220930P00400000 | 2022-09-29 3:17PM EDT | 400.00 | 12.20 | 9.40 | 11.30 | +9.00 | +281.25% | 67 | 190 | 54.00% |
| LMT220930P00405000 | 2022-09-29 12:39PM EDT | 405.00 | 12.05 | 14.40 | 16.20 | +4.96 | +69.96% | 9 | 119 | 67.38% |
| LMT220930P00407500 | 2022-09-29 1:31PM EDT | 407.50 | 16.75 | 16.50 | 19.00 | +7.75 | +86.11% | 22 | 90 | 81.15% |
| LMT220930P00410000 | 2022-09-29 10:06AM EDT | 410.00 | 19.73 | 19.20 | 21.30 | +9.03 | +84.39% | 10 | 136 | 83.94% |
| LMT220930P00412500 | 2022-09-28 1:46PM EDT | 412.50 | 12.90 | 22.00 | 23.20 | 0.00 | - | 12 | 118 | 73.83% |
| LMT220930P00415000 | 2022-09-29 3:38PM EDT | 415.00 | 24.71 | 24.40 | 26.30 | +5.91 | +31.44% | 7 | 94 | 62.50% |
| LMT220930P00417500 | 2022-09-28 9:30AM EDT | 417.50 | 21.00 | 27.00 | 28.70 | 0.00 | - | 1 | 45 | 67.48% |
| LMT220930P00420000 | 2022-09-29 3:04PM EDT | 420.00 | 33.29 | 29.10 | 30.90 | +14.36 | +75.86% | 12 | 80 | 98.58% |
| LMT220930P00422500 | 2022-09-28 3:37PM EDT | 422.50 | 21.02 | 30.60 | 34.30 | 0.00 | - | 1 | 15 | 129.79% |
| LMT220930P00425000 | 2022-09-28 3:37PM EDT | 425.00 | 23.55 | 34.40 | 36.30 | 0.00 | - | 7 | 35 | 81.84% |
| LMT220930P00427500 | 2022-09-26 11:11AM EDT | 427.50 | 18.20 | 36.90 | 39.60 | 0.00 | - | 4 | 7 | 109.96% |
| LMT220930P00430000 | 2022-09-28 1:36PM EDT | 430.00 | 29.60 | 39.40 | 41.20 | 0.00 | - | 1 | 24 | 85.35% |
| LMT220930P00432500 | 2022-09-26 11:05AM EDT | 432.50 | 21.70 | 41.70 | 43.70 | 0.00 | - | 1 | 0 | 137.79% |
| LMT220930P00435000 | 2022-09-27 10:53AM EDT | 435.00 | 27.00 | 44.00 | 46.20 | 0.00 | - | 3 | 6 | 143.51% |
| LMT220930P00437500 | 2022-09-21 10:15AM EDT | 437.50 | 10.10 | 46.80 | 48.90 | 0.00 | - | - | 0 | 104.30% |
| LMT220930P00440000 | 2022-09-23 12:17PM EDT | 440.00 | 30.65 | 49.20 | 51.40 | 0.00 | - | 1 | 0 | 102.34% |
| LMT220930P00442500 | 2022-09-21 10:17AM EDT | 442.50 | 13.20 | 51.60 | 53.90 | 0.00 | - | - | 0 | 96.48% |
| LMT220930P00445000 | 2022-09-21 9:54AM EDT | 445.00 | 16.10 | 54.40 | 56.20 | 0.00 | - | 2 | 0 | 110.55% |
| LMT220930P00450000 | 2022-09-26 2:49PM EDT | 450.00 | 40.10 | 59.20 | 61.20 | 0.00 | - | 1 | 0 | 176.17% |
| LMT220930P00455000 | 2022-09-21 2:44PM EDT | 455.00 | 24.90 | 64.40 | 67.70 | 0.00 | - | - | 0 | 180.27% |
© 2022 Yahoo. All rights reserved.
