UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
434.24+5.39 (+1.26%)
At close: 04:04PM EDT
434.24 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003500002022-07-29 1:39PM EDT2022-08-1963.3078.0078.900.00--100.00%
LMT220916C003500002022-08-10 9:35AM EDT2022-09-1680.8078.5079.30+32.60+67.63%5170.00%
LMT221118C003500002022-08-05 3:22PM EDT2022-11-1878.6081.9082.600.00--30.00%
LMT221216C003500002022-08-01 2:28PM EDT2022-12-1675.3082.9083.500.00--320.00%
LMT230120C003500002022-08-10 2:11PM EDT2023-01-2088.3784.9085.60+1.27+1.46%228120.79%
LMT230317C003500002022-07-19 10:51AM EDT2023-03-1756.5087.6089.000.00--3024.73%
LMT230616C003500002022-07-18 11:50AM EDT2023-06-1667.2092.6094.200.00--1026.75%
LMT240119C003500002022-07-29 1:12PM EDT2024-01-1988.50100.50104.100.00-336727.61%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003500002022-08-10 1:32PM EDT2022-08-190.050.000.15-0.15-75.00%115668.16%
LMT220826P003500002022-08-10 1:15PM EDT2022-08-260.170.050.30-0.14-45.16%31151.47%
LMT220902P003500002022-08-11 1:36PM EDT2022-09-020.350.150.55-0.12-25.53%27249.49%
LMT220909P003500002022-08-08 12:02PM EDT2022-09-090.900.250.800.00--245.58%
LMT220916P003500002022-08-11 9:32AM EDT2022-09-160.600.301.15-0.20-25.00%116943.63%
LMT221021P003500002022-08-09 2:24PM EDT2022-10-212.682.152.300.00-1235.83%
LMT221118P003500002022-08-11 11:55AM EDT2022-11-183.533.704.00-0.77-17.91%4235.07%
LMT221216P003500002022-08-10 9:59AM EDT2022-12-165.205.005.30-1.15-18.11%19033.65%
LMT230120P003500002022-08-10 1:53PM EDT2023-01-206.706.907.20-0.50-6.94%231232.93%
LMT230317P003500002022-08-11 2:11PM EDT2023-03-1710.0510.0010.70+10.05-1032.84%
LMT230616P003500002022-08-05 12:30PM EDT2023-06-1616.2514.6014.900.00--831.63%
LMT240119P003500002022-08-11 2:10PM EDT2024-01-1921.6021.0022.20-1.10-4.85%75129.20%