UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
483.46+2.39 (+0.50%)
At close: 01:02PM EST
483.75 +0.29 (+0.06%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202C004000002022-11-04 11:28AM EST2022-12-0275.4682.7085.500.00-20075.59%
LMT221216C004000002022-11-25 10:41AM EST2022-12-1684.2882.9085.50+1.88+2.28%1114355.52%
LMT230120C004000002022-11-25 11:19AM EST2023-01-2084.5684.3086.70+1.30+1.56%6038.28%
LMT230317C004000002022-11-21 9:37AM EST2023-03-1788.5089.0091.600.00-5036.21%
LMT230616C004000002022-11-08 2:24PM EST2023-06-16105.0995.3099.400.00-1035.31%
LMT240119C004000002022-11-21 10:22AM EST2024-01-19111.85109.20114.700.00-10034.44%
LMT250117C004000002022-11-15 3:04PM EST2025-01-17117.00126.40133.300.00-1033.37%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202P004000002022-11-25 11:27AM EST2022-12-020.050.000.15-0.05-50.00%41055.47%
LMT221209P004000002022-11-09 2:24PM EST2022-12-090.600.000.350.00-2048.29%
LMT221216P004000002022-11-25 12:58PM EST2022-12-160.210.200.35-0.09-30.00%51039.45%
LMT221223P004000002022-11-22 3:46PM EST2022-12-230.650.200.850.00-1039.84%
LMT221230P004000002022-11-18 1:13PM EST2022-12-301.200.251.000.00-1036.79%
LMT230120P004000002022-11-23 1:14PM EST2023-01-201.481.101.400.00-4031.20%
LMT230317P004000002022-11-23 10:35AM EST2023-03-175.204.805.200.00-824431.13%
LMT230616P004000002022-11-25 9:30AM EST2023-06-169.019.3010.40-0.49-5.16%1029.52%
LMT240119P004000002022-11-23 3:28PM EST2024-01-1919.2018.6019.400.00-9026.92%
LMT250117P004000002022-11-23 2:15PM EST2025-01-1731.8027.6033.200.00-1026.11%