Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:290.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220916C00290000 | 2022-05-27 3:00PM EDT | 2022-09-16 | 159.60 | 128.90 | 134.00 | 0.00 | - | 50 | 0 | 0.00% |
| LMT230120C00290000 | 2022-08-03 10:19AM EDT | 2023-01-20 | 134.96 | 144.20 | 147.20 | 0.00 | - | 2 | 327 | 41.20% |
| LMT230616C00290000 | 2022-06-10 3:42PM EDT | 2023-06-16 | 150.90 | 135.90 | 141.40 | 0.00 | - | - | 4 | 0.00% |
| LMT240119C00290000 | 2022-06-17 3:34PM EDT | 2024-01-19 | 127.95 | 112.00 | 114.90 | 0.00 | - | 3 | 5 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00290000 | 2022-07-06 2:26PM EDT | 2022-08-19 | 0.44 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 127.34% |
| LMT220826P00290000 | 2022-08-04 1:54PM EDT | 2022-08-26 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 86.43% |
| LMT220902P00290000 | 2022-08-03 11:25AM EDT | 2022-09-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 58.98% |
| LMT220916P00290000 | 2022-07-29 9:30AM EDT | 2022-09-16 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 53.42% |
| LMT221216P00290000 | 2022-08-08 3:48PM EDT | 2022-12-16 | 1.76 | 1.20 | 1.65 | 0.00 | - | 1 | 24 | 41.17% |
| LMT230120P00290000 | 2022-08-10 1:45PM EDT | 2023-01-20 | 2.55 | 1.85 | 2.50 | 0.00 | - | 1 | 1,161 | 39.70% |
| LMT230616P00290000 | 2022-07-22 11:24AM EDT | 2023-06-16 | 8.60 | 5.40 | 5.70 | 0.00 | - | 1 | 5 | 35.14% |
| LMT240119P00290000 | 2022-08-10 1:45PM EDT | 2024-01-19 | 10.35 | 9.10 | 10.00 | 0.00 | - | 9 | 208 | 31.89% |
© 2022 Yahoo. All rights reserved.
