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:375.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003750002022-08-12 12:12PM EDT2022-08-1953.9057.8059.80+15.10+38.92%12465.67%
LMT220826C003750002022-07-28 1:20PM EDT2022-08-2631.7458.5060.200.00-1249.72%
LMT220916C003750002022-08-10 2:12PM EDT2022-09-1657.9558.6060.600.00-22833.25%
LMT221021C003750002022-08-08 12:00PM EDT2022-10-2153.7060.0063.200.00-5231.36%
LMT221216C003750002022-08-04 12:49PM EDT2022-12-1666.6166.1067.000.00-3529.65%
LMT230120C003750002022-08-01 11:43AM EDT2023-01-2057.7068.3069.800.00-126929.82%
LMT230616C003750002022-08-09 11:54AM EDT2023-06-1678.5078.2080.500.00-102030.39%
LMT240119C003750002022-04-21 1:21PM EDT2024-01-1998.0583.0086.700.00-11326.92%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003750002022-08-11 11:19AM EDT2022-08-190.120.000.200.00-107950.10%
LMT220826P003750002022-08-12 3:05PM EDT2022-08-260.320.050.45-0.08-20.00%1942.87%
LMT220902P003750002022-08-09 3:35PM EDT2022-09-021.000.350.750.00-1738.09%
LMT220909P003750002022-08-12 3:58PM EDT2022-09-090.860.701.00-0.49-36.30%1634.82%
LMT220916P003750002022-08-12 2:05PM EDT2022-09-161.321.051.20-0.28-17.50%129432.31%
LMT221118P003750002022-08-11 10:18AM EDT2022-11-186.855.505.900.00-21630.34%
LMT221216P003750002022-08-10 11:04AM EDT2022-12-168.407.607.900.00-33629.89%
LMT230120P003750002022-08-10 12:44PM EDT2023-01-2011.109.8010.100.00-416229.26%
LMT230616P003750002022-08-10 12:34PM EDT2023-06-1620.5018.9019.500.00-1529.02%
LMT240119P003750002022-08-05 2:54PM EDT2024-01-1930.1026.6027.500.00-2326.97%