Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00370000 | 2022-11-29 2:38PM EST | 2022-12-16 | 114.60 | 125.80 | 129.00 | 0.00 | - | 60 | 0 | 85.77% |
| LMT230120C00370000 | 2022-12-01 3:33PM EST | 2023-01-20 | 115.00 | 128.40 | 130.60 | 0.00 | - | 7 | 238 | 57.15% |
| LMT230317C00370000 | 2022-09-01 1:02PM EST | 2023-03-17 | 68.05 | 40.20 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| LMT230616C00370000 | 2022-11-11 2:59PM EST | 2023-06-16 | 106.25 | 135.10 | 137.90 | 0.00 | - | 1 | 6 | 41.68% |
| LMT240119C00370000 | 2022-11-23 12:06PM EST | 2024-01-19 | 131.23 | 145.90 | 149.10 | 0.00 | - | 10 | 108 | 37.60% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216P00370000 | 2022-12-02 3:33PM EST | 2022-12-16 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 77 | 51.95% |
| LMT221223P00370000 | 2022-11-15 11:05AM EST | 2022-12-23 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 56.20% |
| LMT230120P00370000 | 2022-12-01 11:25AM EST | 2023-01-20 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 225 | 39.67% |
| LMT230317P00370000 | 2022-12-02 2:26PM EST | 2023-03-17 | 1.71 | 1.50 | 2.10 | -0.39 | -18.57% | 1 | 104 | 35.27% |
| LMT230616P00370000 | 2022-11-29 11:49AM EST | 2023-06-16 | 6.00 | 4.20 | 4.70 | 0.00 | - | 2 | 31 | 31.40% |
| LMT240119P00370000 | 2022-11-15 3:20PM EST | 2024-01-19 | 17.60 | 10.40 | 11.30 | 0.00 | - | 1 | 8 | 28.41% |
| LMT250117P00370000 | 2022-11-17 3:38PM EST | 2025-01-17 | 22.90 | 20.50 | 22.90 | -3.87 | -14.46% | 5 | 117 | 27.45% |
© 2022 Yahoo. All rights reserved.
