UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
440.16+2.15 (+0.49%)
At close: 04:05PM EDT
440.33 +0.17 (+0.04%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220916C003200002022-03-22 3:07PM EDT2022-09-16124.20119.90126.200.00--275.48%
LMT221216C003200002022-07-05 11:12AM EDT2022-12-1697.00114.70117.100.00-10220.00%
LMT230120C003200002022-08-03 1:54PM EDT2023-01-20114.03122.20123.700.00-112135.69%
LMT230317C003200002022-08-05 2:46PM EDT2023-03-17110.95123.20125.600.00-1134.45%
LMT230616C003200002022-08-05 2:59PM EDT2023-06-16114.47127.50128.600.00-1133.03%
LMT240119C003200002022-08-11 12:30PM EDT2024-01-19126.30132.30136.700.00-575632.32%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003200002022-08-01 9:34AM EDT2022-08-190.050.000.050.00-136106.25%
LMT220826P003200002022-08-08 2:11PM EDT2022-08-260.100.000.050.00-52764.06%
LMT220902P003200002022-08-15 1:56PM EDT2022-09-020.050.000.25+0.05--1059.28%
LMT220916P003200002022-08-16 2:14PM EDT2022-09-160.150.100.20-0.21-58.33%29947.12%
LMT221021P003200002022-08-15 10:13AM EDT2022-10-210.700.250.85+0.70--1040.55%
LMT221118P003200002022-08-10 10:06AM EDT2022-11-182.001.101.500.00--437.92%
LMT221216P003200002022-08-08 11:11AM EDT2022-12-163.301.552.100.00-25135.78%
LMT230120P003200002022-08-15 1:37PM EDT2023-01-203.223.003.200.00-348534.83%
LMT230616P003200002022-08-10 12:35PM EDT2023-06-169.507.507.800.00-1732.23%
LMT240119P003200002022-08-15 10:16AM EDT2024-01-1914.0012.8013.300.00-149529.70%