Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:345.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00345000 | 2022-07-25 10:47AM EDT | 2022-08-19 | 56.50 | 87.30 | 90.70 | 0.00 | - | 1 | 2 | 115.11% |
| LMT220916C00345000 | 2022-07-14 12:14PM EDT | 2022-09-16 | 61.70 | 88.60 | 90.50 | 0.00 | - | 3 | 3 | 46.85% |
| LMT221216C00345000 | 2022-07-19 11:32AM EDT | 2022-12-16 | 55.30 | 91.70 | 94.10 | 0.00 | - | 3 | 5 | 34.31% |
| LMT230120C00345000 | 2022-07-05 10:11AM EDT | 2023-01-20 | 80.80 | 94.00 | 96.10 | 0.00 | - | 10 | 256 | 33.86% |
| LMT230616C00345000 | 2022-06-02 11:34AM EDT | 2023-06-16 | 102.00 | 101.90 | 105.80 | 0.00 | - | - | 1 | 34.45% |
| LMT240119C00345000 | 2022-08-02 12:27PM EDT | 2024-01-19 | 107.20 | 108.20 | 112.50 | 0.00 | - | 1 | 6 | 30.97% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00345000 | 2022-08-08 10:58AM EDT | 2022-08-19 | 0.08 | 0.00 | 0.25 | 0.00 | - | 33 | 44 | 76.76% |
| LMT220826P00345000 | 2022-07-29 12:48PM EDT | 2022-08-26 | 0.59 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.15% |
| LMT220902P00345000 | 2022-08-11 1:36PM EDT | 2022-09-02 | 0.28 | 0.10 | 0.40 | 0.00 | - | 2 | 83 | 49.61% |
| LMT220916P00345000 | 2022-08-12 3:18PM EDT | 2022-09-16 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 8 | 133 | 40.09% |
| LMT221021P00345000 | 2022-08-09 11:12AM EDT | 2022-10-21 | 2.23 | - | - | 0.00 | - | - | - | 0.00% |
| LMT221118P00345000 | 2022-08-12 11:15AM EDT | 2022-11-18 | 3.30 | 2.70 | 2.95 | +0.10 | +3.12% | 1 | 2 | 33.86% |
| LMT221216P00345000 | 2022-07-29 2:07PM EDT | 2022-12-16 | 6.31 | 3.90 | 4.20 | 0.00 | - | 1 | 49 | 32.88% |
| LMT230120P00345000 | 2022-08-10 9:41AM EDT | 2023-01-20 | 6.70 | 5.60 | 5.90 | 0.00 | - | 1 | 163 | 32.24% |
| LMT230616P00345000 | 2022-08-08 11:45AM EDT | 2023-06-16 | 14.70 | 12.50 | 12.90 | 0.00 | - | 1 | 19 | 30.97% |
| LMT240119P00345000 | 2022-05-31 12:00PM EDT | 2024-01-19 | 21.50 | 21.20 | 23.20 | 0.00 | - | 1 | 13 | 30.96% |
© 2022 Yahoo. All rights reserved.
