Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:365.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00365000 | 2022-07-28 11:20AM EDT | 2022-08-19 | 39.10 | 68.00 | 70.40 | 0.00 | - | 1 | 31 | 87.33% |
| LMT220916C00365000 | 2022-08-04 2:29PM EDT | 2022-09-16 | 67.23 | 68.90 | 70.60 | 0.00 | - | 1 | 40 | 37.99% |
| LMT221118C00365000 | 2022-08-04 2:29PM EDT | 2022-11-18 | 72.28 | 73.20 | 74.50 | 0.00 | - | - | 1 | 32.68% |
| LMT221216C00365000 | 2022-08-04 12:49PM EDT | 2022-12-16 | 74.86 | 74.30 | 75.90 | 0.00 | - | 3 | 6 | 31.25% |
| LMT230120C00365000 | 2022-08-03 10:39AM EDT | 2023-01-20 | 68.80 | 76.70 | 78.10 | 0.00 | - | 1 | 347 | 30.77% |
| LMT230317C00365000 | 2022-07-20 2:32PM EDT | 2023-03-17 | 53.20 | 80.70 | 81.90 | 0.00 | - | - | 6 | 30.75% |
| LMT240119C00365000 | 2022-03-16 11:08AM EDT | 2024-01-19 | 87.70 | 121.20 | 126.20 | 0.00 | - | 16 | 10 | 46.36% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00365000 | 2022-08-12 1:08PM EDT | 2022-08-19 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 1 | 263 | 58.20% |
| LMT220826P00365000 | 2022-08-04 10:10AM EDT | 2022-08-26 | 0.80 | 0.10 | 0.35 | 0.00 | - | 10 | 30 | 47.34% |
| LMT220902P00365000 | 2022-08-05 2:51PM EDT | 2022-09-02 | 0.95 | 0.30 | 0.60 | 0.00 | - | 1 | 8 | 41.92% |
| LMT220909P00365000 | 2022-08-10 11:00AM EDT | 2022-09-09 | 0.70 | 0.40 | 0.85 | 0.00 | - | 1 | 11 | 38.57% |
| LMT220916P00365000 | 2022-08-12 11:05AM EDT | 2022-09-16 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 181 | 35.55% |
| LMT220923P00365000 | 2022-08-12 3:49PM EDT | 2022-09-23 | 1.11 | 0.95 | 1.25 | -1.24 | -52.77% | 1 | 2 | 33.96% |
| LMT221021P00365000 | 2022-08-12 11:44AM EDT | 2022-10-21 | 3.10 | 2.55 | 2.80 | -0.07 | -2.21% | 2 | 5 | 31.98% |
| LMT221118P00365000 | 2022-08-09 3:38PM EDT | 2022-11-18 | 6.10 | 4.50 | 4.70 | 0.00 | - | 2 | 7 | 31.51% |
| LMT221216P00365000 | 2022-08-12 2:17PM EDT | 2022-12-16 | 6.66 | 6.10 | 6.40 | -0.44 | -6.20% | 5 | 54 | 30.83% |
| LMT230120P00365000 | 2022-08-10 12:45PM EDT | 2023-01-20 | 9.25 | 7.90 | 8.40 | 0.00 | - | 4 | 73 | 30.15% |
| LMT240119P00365000 | 2022-08-08 11:36AM EDT | 2024-01-19 | 27.18 | 23.20 | 24.60 | 0.00 | - | 1 | 9 | 27.46% |
© 2022 Yahoo. All rights reserved.
