Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:355.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00355000 | 2022-07-20 12:13PM EDT | 2022-08-19 | 43.60 | 78.00 | 80.10 | 0.00 | - | 2 | 6 | 92.63% |
| LMT220916C00355000 | 2022-07-27 2:41PM EDT | 2022-09-16 | 45.90 | 78.50 | 80.30 | 0.00 | - | 2 | 21 | 40.56% |
| LMT221118C00355000 | 2022-08-05 11:45AM EDT | 2022-11-18 | 71.90 | 82.00 | 83.60 | 0.00 | - | 1 | 1 | 34.20% |
| LMT221216C00355000 | 2022-08-02 10:01AM EDT | 2022-12-16 | 76.70 | 83.10 | 84.80 | 0.00 | - | 11 | 14 | 32.53% |
| LMT230120C00355000 | 2022-07-29 1:33PM EDT | 2023-01-20 | 67.22 | 85.00 | 86.50 | 0.00 | - | 1 | 74 | 31.49% |
| LMT240119C00355000 | 2022-03-25 10:22AM EDT | 2024-01-19 | 122.70 | 113.70 | 118.50 | 0.00 | - | 1 | 5 | 38.65% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00355000 | 2022-08-11 3:04PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 85 | 68.26% |
| LMT220826P00355000 | 2022-08-05 10:24AM EDT | 2022-08-26 | 0.48 | 0.05 | 0.30 | 0.00 | - | 1 | 22 | 52.44% |
| LMT220902P00355000 | 2022-08-10 12:32PM EDT | 2022-09-02 | 0.49 | 0.20 | 0.45 | 0.00 | - | 1 | 17 | 45.14% |
| LMT220916P00355000 | 2022-08-12 11:44AM EDT | 2022-09-16 | 0.73 | 0.55 | 0.85 | -0.12 | -14.12% | 3 | 114 | 38.83% |
| LMT221021P00355000 | 2022-08-09 10:27AM EDT | 2022-10-21 | 2.75 | 1.95 | 2.15 | 0.00 | - | 3 | 7 | 33.42% |
| LMT221216P00355000 | 2022-08-05 12:40PM EDT | 2022-12-16 | 7.20 | 4.90 | 5.10 | 0.00 | - | 1 | 48 | 31.66% |
| LMT230120P00355000 | 2022-08-12 11:38AM EDT | 2023-01-20 | 7.40 | 6.50 | 7.00 | -0.60 | -7.50% | 1 | 217 | 31.12% |
| LMT230616P00355000 | 2022-08-05 12:01PM EDT | 2023-06-16 | 17.70 | 14.30 | 15.20 | 0.00 | - | 1 | 12 | 30.62% |
| LMT240119P00355000 | 2022-08-02 10:49AM EDT | 2024-01-19 | 24.30 | 20.60 | 22.00 | 0.00 | - | 2 | 64 | 27.99% |
© 2022 Yahoo. All rights reserved.
