UK markets open in 31 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
490.67-5.56 (-1.12%)
At close: 04:04PM EST
489.00 -1.67 (-0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209C003900002022-11-28 2:27PM EST2022-12-0992.700.000.000.00-100.00%
LMT221216C003900002022-11-29 3:43PM EST2022-12-1694.200.000.000.00-51000.00%
LMT221230C003900002022-11-29 10:32AM EST2022-12-3094.600.000.000.00--00.00%
LMT230120C003900002022-11-30 12:19PM EST2023-01-2093.500.000.000.00-200.00%
LMT230317C003900002022-11-29 12:41PM EST2023-03-1797.990.000.000.00-100.00%
LMT230616C003900002022-12-02 1:30PM EST2023-06-16117.830.000.000.00-300.00%
LMT240119C003900002022-11-16 11:51AM EST2024-01-19107.250.000.000.00-100.00%
LMT250117C003900002022-10-28 9:17AM EST2025-01-17137.50132.80140.500.00-2031.80%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P003900002022-11-16 12:38PM EST2022-12-090.450.000.000.00-12050.00%
LMT221216P003900002022-12-01 3:16PM EST2022-12-160.120.000.000.00-1025.00%
LMT221223P003900002022-12-02 1:22PM EST2022-12-230.050.000.000.00-2025.00%
LMT230120P003900002022-12-02 3:03PM EST2023-01-200.570.000.000.00-2012.50%
LMT230317P003900002022-12-05 11:21AM EST2023-03-172.700.000.000.00-106.25%
LMT230616P003900002022-12-05 12:09PM EST2023-06-166.400.000.000.00-106.25%
LMT240119P003900002022-11-15 9:49AM EST2024-01-1921.900.000.000.00-103.13%
LMT250117P003900002022-11-09 11:53AM EST2025-01-1730.180.000.000.00-103.13%