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:360.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003600002022-08-10 1:07PM EDT2022-08-1970.2168.0069.20+30.11+75.09%-470.00%
LMT220826C003600002022-08-08 11:10AM EDT2022-08-2665.8368.3069.500.00--20.00%
LMT220916C003600002022-08-08 11:48AM EDT2022-09-1664.7966.9071.700.00--390.00%
LMT221021C003600002022-08-08 11:04AM EDT2022-10-2169.0069.8071.000.00--10.00%
LMT221118C003600002022-08-08 11:04AM EDT2022-11-1871.8072.7074.200.00--20.00%
LMT230120C003600002022-08-01 10:20AM EDT2023-01-2070.8076.3077.100.00-1633022.34%
LMT230317C003600002022-07-20 1:35PM EDT2023-03-1757.6079.6080.900.00--125.03%
LMT230616C003600002022-07-29 11:30AM EDT2023-06-1672.5084.6086.500.00--3026.64%
LMT240119C003600002022-07-25 11:27AM EDT2024-01-1976.7093.5095.700.00-15726.54%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003600002022-08-10 9:30AM EDT2022-08-190.150.000.30-0.12-44.44%110865.63%
LMT220826P003600002022-08-10 11:28AM EDT2022-08-260.280.100.35-0.07-20.00%33250.54%
LMT220902P003600002022-08-09 9:46AM EDT2022-09-020.680.300.750.00-3846.58%
LMT220909P003600002022-08-08 2:13PM EDT2022-09-091.000.351.000.00--342.43%
LMT220916P003600002022-08-11 1:31PM EDT2022-09-160.850.751.00-0.25-22.73%333337.82%
LMT220923P003600002022-08-05 10:50AM EDT2022-09-232.160.901.450.00--737.32%
LMT221021P003600002022-08-09 9:42AM EDT2022-10-213.402.803.100.00-26134.83%
LMT221118P003600002022-08-09 2:46PM EDT2022-11-185.504.705.000.00-1133.93%
LMT221216P003600002022-08-05 1:57PM EDT2022-12-167.706.306.600.00-18632.83%
LMT230120P003600002022-08-10 9:41AM EDT2023-01-208.908.308.60-0.80-8.25%111931.98%
LMT230317P003600002022-08-11 1:16PM EDT2023-03-1711.5011.8012.20-5.90-33.91%3231.72%
LMT230616P003600002022-08-09 10:36AM EDT2023-06-1616.6016.4017.200.00-12531.10%
LMT240119P003600002022-08-08 11:20AM EDT2024-01-1925.9023.5024.900.00-122728.74%