Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:375.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00375000 | 2022-08-12 12:12PM EDT | 2022-08-19 | 53.90 | 57.80 | 59.80 | +15.10 | +38.92% | 1 | 24 | 65.67% |
| LMT220826C00375000 | 2022-07-28 1:20PM EDT | 2022-08-26 | 31.74 | 58.50 | 60.20 | 0.00 | - | 1 | 2 | 49.72% |
| LMT220916C00375000 | 2022-08-10 2:12PM EDT | 2022-09-16 | 57.95 | 58.60 | 60.60 | 0.00 | - | 2 | 28 | 33.25% |
| LMT221021C00375000 | 2022-08-08 12:00PM EDT | 2022-10-21 | 53.70 | 60.00 | 63.20 | 0.00 | - | 5 | 2 | 31.36% |
| LMT221216C00375000 | 2022-08-04 12:49PM EDT | 2022-12-16 | 66.61 | 66.10 | 67.00 | 0.00 | - | 3 | 5 | 29.65% |
| LMT230120C00375000 | 2022-08-01 11:43AM EDT | 2023-01-20 | 57.70 | 68.30 | 69.80 | 0.00 | - | 1 | 269 | 29.82% |
| LMT230616C00375000 | 2022-08-09 11:54AM EDT | 2023-06-16 | 78.50 | 78.20 | 80.50 | 0.00 | - | 10 | 20 | 30.39% |
| LMT240119C00375000 | 2022-04-21 1:21PM EDT | 2024-01-19 | 98.05 | 83.00 | 86.70 | 0.00 | - | 1 | 13 | 26.92% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00375000 | 2022-08-11 11:19AM EDT | 2022-08-19 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 50.10% |
| LMT220826P00375000 | 2022-08-12 3:05PM EDT | 2022-08-26 | 0.32 | 0.05 | 0.45 | -0.08 | -20.00% | 1 | 9 | 42.87% |
| LMT220902P00375000 | 2022-08-09 3:35PM EDT | 2022-09-02 | 1.00 | 0.35 | 0.75 | 0.00 | - | 1 | 7 | 38.09% |
| LMT220909P00375000 | 2022-08-12 3:58PM EDT | 2022-09-09 | 0.86 | 0.70 | 1.00 | -0.49 | -36.30% | 1 | 6 | 34.82% |
| LMT220916P00375000 | 2022-08-12 2:05PM EDT | 2022-09-16 | 1.32 | 1.05 | 1.20 | -0.28 | -17.50% | 1 | 294 | 32.31% |
| LMT221118P00375000 | 2022-08-11 10:18AM EDT | 2022-11-18 | 6.85 | 5.50 | 5.90 | 0.00 | - | 2 | 16 | 30.34% |
| LMT221216P00375000 | 2022-08-10 11:04AM EDT | 2022-12-16 | 8.40 | 7.60 | 7.90 | 0.00 | - | 3 | 36 | 29.89% |
| LMT230120P00375000 | 2022-08-10 12:44PM EDT | 2023-01-20 | 11.10 | 9.80 | 10.10 | 0.00 | - | 4 | 162 | 29.26% |
| LMT230616P00375000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 20.50 | 18.90 | 19.50 | 0.00 | - | 1 | 5 | 29.02% |
| LMT240119P00375000 | 2022-08-05 2:54PM EDT | 2024-01-19 | 30.10 | 26.60 | 27.50 | 0.00 | - | 2 | 3 | 26.97% |
© 2022 Yahoo. All rights reserved.
