Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:340.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220916C00340000 | 2022-07-19 1:20PM EDT | 2022-09-16 | 50.34 | 88.00 | 89.20 | 0.00 | - | - | 34 | 0.00% |
| LMT221216C00340000 | 2022-07-26 9:42AM EDT | 2022-12-16 | 70.00 | 91.30 | 93.60 | 0.00 | - | - | 11 | 0.00% |
| LMT230120C00340000 | 2022-07-29 11:30AM EDT | 2023-01-20 | 80.00 | 93.60 | 94.50 | 0.00 | - | 3 | 340 | 17.19% |
| LMT230616C00340000 | 2022-07-11 3:21PM EDT | 2023-06-16 | 96.63 | 102.20 | 104.40 | 0.00 | - | - | 1 | 29.32% |
| LMT240119C00340000 | 2022-07-28 2:17PM EDT | 2024-01-19 | 90.60 | 108.60 | 109.80 | 0.00 | - | 2 | 948 | 26.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00340000 | 2022-08-10 2:34PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 444 | 67.97% |
| LMT220826P00340000 | 2022-08-11 10:41AM EDT | 2022-08-26 | 0.10 | 0.00 | 0.25 | -0.42 | -80.77% | 1 | 2 | 55.08% |
| LMT220902P00340000 | 2022-08-09 12:16PM EDT | 2022-09-02 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 52.30% |
| LMT220909P00340000 | 2022-08-08 12:02PM EDT | 2022-09-09 | 0.67 | 0.00 | 0.65 | 0.00 | - | - | 1 | 48.78% |
| LMT220916P00340000 | 2022-08-11 11:43AM EDT | 2022-09-16 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 15 | 208 | 42.24% |
| LMT221118P00340000 | 2022-08-11 1:09PM EDT | 2022-11-18 | 2.95 | 2.95 | 3.20 | +2.95 | - | 1 | 20 | 36.26% |
| LMT221216P00340000 | 2022-07-29 3:12PM EDT | 2022-12-16 | 5.50 | 4.10 | 4.30 | 0.00 | - | - | 582 | 34.66% |
| LMT230120P00340000 | 2022-08-10 9:41AM EDT | 2023-01-20 | 6.10 | 5.80 | 6.00 | +0.10 | +1.67% | 1 | 446 | 33.88% |
| LMT230616P00340000 | 2022-08-08 11:49AM EDT | 2023-06-16 | 14.00 | 12.60 | 12.90 | 0.00 | - | - | 34 | 32.22% |
| LMT240119P00340000 | 2022-08-11 12:31PM EDT | 2024-01-19 | 18.95 | 18.80 | 19.80 | -2.15 | -10.19% | 2 | 190 | 29.73% |
© 2022 Yahoo. All rights reserved.
