Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220128C00305000 | 2022-01-04 11:10AM EST | 305.00 | 55.04 | 51.30 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220128C00335000 | 2022-01-04 1:11PM EST | 335.00 | 29.10 | 23.70 | 26.80 | 0.00 | - | 1 | 3 | 0.00% |
| LMT220128C00340000 | 2022-01-04 1:11PM EST | 340.00 | 24.61 | 19.80 | 26.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT220128C00345000 | 2022-01-04 11:55AM EST | 345.00 | 20.80 | 16.80 | 17.70 | 0.00 | - | 1 | 26 | 0.00% |
| LMT220128C00350000 | 2022-01-05 1:44PM EST | 350.00 | 16.21 | 13.10 | 14.90 | -0.79 | -4.65% | 2 | 69 | 0.00% |
| LMT220128C00355000 | 2022-01-05 1:39PM EST | 355.00 | 13.01 | 9.60 | 10.70 | +0.57 | +4.58% | 3 | 50 | 0.00% |
| LMT220128C00360000 | 2022-01-05 3:45PM EST | 360.00 | 8.10 | 7.20 | 7.80 | -1.32 | -14.01% | 13 | 170 | 0.00% |
| LMT220128C00365000 | 2022-01-05 3:46PM EST | 365.00 | 5.70 | 4.80 | 6.20 | -0.80 | -12.31% | 10 | 87 | 0.00% |
| LMT220128C00370000 | 2022-01-05 3:15PM EST | 370.00 | 4.00 | 3.40 | 5.20 | -0.50 | -11.11% | 20 | 74 | 0.00% |
| LMT220128C00375000 | 2022-01-05 3:54PM EST | 375.00 | 2.35 | 2.20 | 2.75 | -0.60 | -20.34% | 17 | 51 | 0.00% |
| LMT220128C00380000 | 2022-01-05 1:29PM EST | 380.00 | 1.95 | 0.85 | 1.80 | 0.00 | - | 125 | 64 | 0.00% |
| LMT220128C00385000 | 2022-01-05 1:50PM EST | 385.00 | 1.35 | 0.95 | 1.30 | +0.07 | +5.47% | 6 | 16 | 0.00% |
| LMT220128C00390000 | 2022-01-05 12:37PM EST | 390.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 3 | 30 | 16.09% |
| LMT220128C00395000 | 2022-01-04 11:01AM EST | 395.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 5 | 32.76% |
| LMT220128C00400000 | 2022-01-03 2:09PM EST | 400.00 | 0.33 | 0.30 | 1.00 | 0.00 | - | 6 | 7 | 54.66% |
| LMT220128C00405000 | 2021-12-21 12:29PM EST | 405.00 | 0.38 | 0.15 | 4.60 | 0.00 | - | 4 | 2 | 95.51% |
| LMT220128C00420000 | 2022-01-05 2:43PM EST | 420.00 | 0.50 | 0.10 | 0.55 | +0.13 | +35.14% | 12 | 72 | 85.55% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220128P00240000 | 2022-01-05 3:13PM EST | 240.00 | 0.16 | 0.05 | 0.25 | +0.02 | +14.29% | 35 | 29 | 379.69% |
| LMT220128P00250000 | 2022-01-03 12:10PM EST | 250.00 | 0.17 | 0.05 | 4.40 | 0.00 | - | 8 | 11 | 540.92% |
| LMT220128P00275000 | 2021-12-20 11:11AM EST | 275.00 | 0.97 | 0.10 | 4.50 | 0.00 | - | 6 | 6 | 446.19% |
| LMT220128P00280000 | 2021-12-16 12:41PM EST | 280.00 | 0.94 | 0.10 | 4.50 | 0.00 | - | 6 | 4 | 427.25% |
| LMT220128P00285000 | 2021-12-27 3:56PM EST | 285.00 | 0.57 | 0.10 | 4.60 | 0.00 | - | 315 | 316 | 410.74% |
| LMT220128P00290000 | 2021-12-27 3:56PM EST | 290.00 | 0.78 | 0.15 | 4.60 | 0.00 | - | 44 | 45 | 393.26% |
| LMT220128P00295000 | 2022-01-05 3:57PM EST | 295.00 | 0.94 | 0.50 | 0.80 | +0.21 | +28.77% | 5 | 36 | 286.91% |
| LMT220128P00300000 | 2022-01-03 1:57PM EST | 300.00 | 0.55 | 0.20 | 4.70 | 0.00 | - | 4 | 5 | 359.67% |
| LMT220128P00305000 | 2022-01-03 1:56PM EST | 305.00 | 0.62 | 0.20 | 4.80 | 0.00 | - | 3 | 8 | 343.36% |
| LMT220128P00310000 | 2022-01-05 3:13PM EST | 310.00 | 0.65 | 0.70 | 0.90 | +0.35 | +116.67% | 9 | 35 | 252.54% |
| LMT220128P00315000 | 2022-01-04 11:25AM EST | 315.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 22 | 37 | 246.00% |
| LMT220128P00320000 | 2022-01-04 11:28AM EST | 320.00 | 0.93 | 1.05 | 1.25 | 0.00 | - | 1 | 33 | 240.43% |
| LMT220128P00325000 | 2022-01-05 1:54PM EST | 325.00 | 1.10 | 1.30 | 1.60 | +0.05 | +4.76% | 20 | 31 | 237.26% |
| LMT220128P00330000 | 2022-01-05 12:08PM EST | 330.00 | 1.42 | 1.70 | 2.00 | +0.02 | +1.43% | 24 | 88 | 235.21% |
| LMT220128P00335000 | 2022-01-05 3:57PM EST | 335.00 | 2.42 | 2.00 | 2.50 | +0.72 | +42.35% | 44 | 103 | 230.66% |
| LMT220128P00340000 | 2022-01-05 1:40PM EST | 340.00 | 2.35 | 2.90 | 3.30 | 0.00 | - | 37 | 128 | 235.25% |
| LMT220128P00345000 | 2022-01-05 3:15PM EST | 345.00 | 3.65 | 3.90 | 4.20 | +0.55 | +17.74% | 7 | 80 | 237.87% |
| LMT220128P00350000 | 2022-01-05 3:19PM EST | 350.00 | 4.60 | 5.10 | 5.80 | +0.89 | +23.99% | 5 | 50 | 245.34% |
| LMT220128P00355000 | 2022-01-05 3:19PM EST | 355.00 | 6.10 | 6.70 | 7.60 | +0.90 | +17.31% | 7 | 21 | 253.56% |
| LMT220128P00360000 | 2022-01-05 10:17AM EST | 360.00 | 7.50 | 9.00 | 9.90 | +0.20 | +2.74% | 3 | 9 | 266.85% |
| LMT220128P00370000 | 2021-12-14 11:26AM EST | 370.00 | 26.12 | 11.40 | 15.90 | 0.00 | - | - | 2 | 276.37% |
© 2022 Yahoo. All rights reserved.
