UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
478.94-2.16 (-0.45%)
As of 01:33PM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C003300002022-11-29 3:48PM EST2022-12-16153.75146.70150.000.00-5094.19%
LMT230120C003300002022-11-30 10:19AM EST2023-01-20153.09150.00151.70-0.91-0.59%31360.22%
LMT230616C003300002022-08-11 2:08PM EST2023-06-16109.17102.50106.400.00--20.00%
LMT240119C003300002022-11-03 11:10AM EST2024-01-19171.00162.90166.400.00-115139.77%
LMT250117C003300002022-11-28 10:21AM EST2025-01-17178.50172.50177.400.00-1635.70%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202P003300002022-10-24 12:19PM EST2022-12-020.420.000.250.00-11165.23%
LMT221216P003300002022-11-25 12:28PM EST2022-12-160.100.000.250.00-564869.53%
LMT221230P003300002022-11-28 9:30AM EST2022-12-300.150.000.300.00-24252.54%
LMT230120P003300002022-11-11 12:28PM EST2023-01-200.600.050.350.00-793645.26%
LMT230317P003300002022-11-23 2:23PM EST2023-03-171.150.651.550.00-34840.10%
LMT230616P003300002022-11-21 10:03AM EST2023-06-163.503.003.200.00-15534.47%
LMT240119P003300002022-11-17 10:12AM EST2024-01-1910.428.308.700.00-130631.23%
LMT250117P003300002022-11-15 3:29PM EST2025-01-1720.0015.5017.100.00-11128.84%