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:370.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003700002022-07-29 1:30PM EDT2022-08-1943.6057.5061.100.00--100.00%
LMT220826C003700002022-08-01 2:14PM EDT2022-08-2650.1858.3060.000.00--60.00%
LMT220902C003700002022-07-29 2:25PM EDT2022-09-0244.9657.6060.000.00--150.00%
LMT220916C003700002022-08-08 11:48AM EDT2022-09-1655.2458.6059.600.00-1250.00%
LMT221118C003700002022-08-08 11:04AM EDT2022-11-1863.3064.4065.200.00--419.50%
LMT221216C003700002022-07-19 10:01AM EDT2022-12-1635.5565.4066.300.00--1120.55%
LMT230120C003700002022-07-25 10:53AM EDT2023-01-2048.9068.2069.400.00-335423.88%
LMT230616C003700002022-07-20 12:36PM EDT2023-06-1657.0076.5079.100.00--326.48%
LMT240119C003700002022-07-28 2:17PM EDT2024-01-1971.6086.4089.700.00-2514926.85%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003700002022-08-11 9:50AM EDT2022-08-190.040.050.15-0.11-73.33%111654.10%
LMT220826P003700002022-08-11 10:54AM EDT2022-08-260.260.200.35-0.20-43.48%123444.19%
LMT220902P003700002022-08-05 10:14AM EDT2022-09-021.250.500.750.00-21740.89%
LMT220909P003700002022-08-08 9:49AM EDT2022-09-091.450.751.050.00--137.74%
LMT220916P003700002022-08-11 11:18AM EDT2022-09-161.231.201.40-0.42-25.45%150535.88%
LMT220923P003700002022-08-10 3:23PM EDT2022-09-231.631.301.90-1.35-45.30%-135.19%
LMT221021P003700002022-08-11 11:24AM EDT2022-10-213.403.703.90-1.55-31.31%1533.22%
LMT221118P003700002022-08-10 10:53AM EDT2022-11-186.005.906.30-1.10-15.49%4532.94%
LMT221216P003700002022-08-10 11:04AM EDT2022-12-167.607.808.10-2.30-23.23%27031.91%
LMT230120P003700002022-08-11 11:17AM EDT2023-01-209.6010.1010.40-1.00-9.43%317331.25%
LMT230317P003700002022-08-05 3:51PM EDT2023-03-1714.8013.8014.300.00--531.03%
LMT230616P003700002022-08-09 11:30AM EDT2023-06-1619.4019.1019.500.00-71630.37%
LMT240119P003700002022-08-03 10:39AM EDT2024-01-1929.2026.7028.600.00-1328.74%