Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:370.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00370000 | 2022-07-29 1:30PM EDT | 2022-08-19 | 43.60 | 57.50 | 61.10 | 0.00 | - | - | 10 | 0.00% |
| LMT220826C00370000 | 2022-08-01 2:14PM EDT | 2022-08-26 | 50.18 | 58.30 | 60.00 | 0.00 | - | - | 6 | 0.00% |
| LMT220902C00370000 | 2022-07-29 2:25PM EDT | 2022-09-02 | 44.96 | 57.60 | 60.00 | 0.00 | - | - | 15 | 0.00% |
| LMT220916C00370000 | 2022-08-08 11:48AM EDT | 2022-09-16 | 55.24 | 58.60 | 59.60 | 0.00 | - | 1 | 25 | 0.00% |
| LMT221118C00370000 | 2022-08-08 11:04AM EDT | 2022-11-18 | 63.30 | 64.40 | 65.20 | 0.00 | - | - | 4 | 19.50% |
| LMT221216C00370000 | 2022-07-19 10:01AM EDT | 2022-12-16 | 35.55 | 65.40 | 66.30 | 0.00 | - | - | 11 | 20.55% |
| LMT230120C00370000 | 2022-07-25 10:53AM EDT | 2023-01-20 | 48.90 | 68.20 | 69.40 | 0.00 | - | 3 | 354 | 23.88% |
| LMT230616C00370000 | 2022-07-20 12:36PM EDT | 2023-06-16 | 57.00 | 76.50 | 79.10 | 0.00 | - | - | 3 | 26.48% |
| LMT240119C00370000 | 2022-07-28 2:17PM EDT | 2024-01-19 | 71.60 | 86.40 | 89.70 | 0.00 | - | 25 | 149 | 26.85% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00370000 | 2022-08-11 9:50AM EDT | 2022-08-19 | 0.04 | 0.05 | 0.15 | -0.11 | -73.33% | 1 | 116 | 54.10% |
| LMT220826P00370000 | 2022-08-11 10:54AM EDT | 2022-08-26 | 0.26 | 0.20 | 0.35 | -0.20 | -43.48% | 12 | 34 | 44.19% |
| LMT220902P00370000 | 2022-08-05 10:14AM EDT | 2022-09-02 | 1.25 | 0.50 | 0.75 | 0.00 | - | 2 | 17 | 40.89% |
| LMT220909P00370000 | 2022-08-08 9:49AM EDT | 2022-09-09 | 1.45 | 0.75 | 1.05 | 0.00 | - | - | 1 | 37.74% |
| LMT220916P00370000 | 2022-08-11 11:18AM EDT | 2022-09-16 | 1.23 | 1.20 | 1.40 | -0.42 | -25.45% | 1 | 505 | 35.88% |
| LMT220923P00370000 | 2022-08-10 3:23PM EDT | 2022-09-23 | 1.63 | 1.30 | 1.90 | -1.35 | -45.30% | - | 1 | 35.19% |
| LMT221021P00370000 | 2022-08-11 11:24AM EDT | 2022-10-21 | 3.40 | 3.70 | 3.90 | -1.55 | -31.31% | 1 | 5 | 33.22% |
| LMT221118P00370000 | 2022-08-10 10:53AM EDT | 2022-11-18 | 6.00 | 5.90 | 6.30 | -1.10 | -15.49% | 4 | 5 | 32.94% |
| LMT221216P00370000 | 2022-08-10 11:04AM EDT | 2022-12-16 | 7.60 | 7.80 | 8.10 | -2.30 | -23.23% | 2 | 70 | 31.91% |
| LMT230120P00370000 | 2022-08-11 11:17AM EDT | 2023-01-20 | 9.60 | 10.10 | 10.40 | -1.00 | -9.43% | 3 | 173 | 31.25% |
| LMT230317P00370000 | 2022-08-05 3:51PM EDT | 2023-03-17 | 14.80 | 13.80 | 14.30 | 0.00 | - | - | 5 | 31.03% |
| LMT230616P00370000 | 2022-08-09 11:30AM EDT | 2023-06-16 | 19.40 | 19.10 | 19.50 | 0.00 | - | 7 | 16 | 30.37% |
| LMT240119P00370000 | 2022-08-03 10:39AM EDT | 2024-01-19 | 29.20 | 26.70 | 28.60 | 0.00 | - | 1 | 3 | 28.74% |
© 2022 Yahoo. All rights reserved.
