UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
496.23+12.54 (+2.59%)
At close: 04:04PM EST
495.00 -1.23 (-0.25%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C003500002022-11-29 3:43PM EST2022-12-16134.30145.10149.100.00-450094.29%
LMT230120C003500002022-12-01 2:51PM EST2023-01-20137.00147.90150.500.00-104464.21%
LMT230317C003500002022-11-30 10:04AM EST2023-03-17136.97150.00152.800.00-114450.32%
LMT230616C003500002022-11-18 3:00PM EST2023-06-16134.69153.10156.600.00-21345.32%
LMT240119C003500002022-11-04 2:48PM EST2024-01-19151.00162.40166.200.00-832939.72%
LMT250117C003500002022-10-14 11:08AM EST2025-01-1792.00145.10149.400.00--216.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P003500002022-11-16 10:18AM EST2022-12-090.050.000.300.00--5103.91%
LMT221216P003500002022-11-30 10:29AM EST2022-12-160.050.000.300.00-117673.44%
LMT230120P003500002022-12-02 3:57PM EST2023-01-200.290.250.35-0.01-3.33%166443.80%
LMT230317P003500002022-12-02 3:48PM EST2023-03-171.050.901.30-0.52-33.12%28436.99%
LMT230616P003500002022-12-01 11:34AM EST2023-06-163.803.003.200.00-43632.68%
LMT240119P003500002022-12-02 12:02PM EST2024-01-198.808.508.80-1.91-17.83%19229.63%
LMT250117P003500002022-11-30 9:31AM EST2025-01-1719.3016.4019.000.00-102028.41%