UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
496.23+12.54 (+2.59%)
At close: 04:04PM EST
495.00 -1.23 (-0.25%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C003800002022-11-30 11:51AM EST2022-12-16102.57115.50119.100.00-102577.86%
LMT230120C003800002022-12-02 2:21PM EST2023-01-20118.30118.00120.40+10.92+10.17%2525951.77%
LMT230317C003800002022-11-29 11:50AM EST2023-03-17108.00121.40123.800.00-1745.95%
LMT230616C003800002022-11-22 12:10PM EST2023-06-16111.59126.50129.300.00-41840.71%
LMT240119C003800002022-11-17 3:55PM EST2024-01-19117.80137.50141.000.00-39036.77%
LMT250117C003800002022-11-28 1:56PM EST2025-01-17142.15150.80155.800.00-20834.01%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P003800002022-11-22 1:45PM EST2022-12-090.050.000.000.00-2250.00%
LMT221216P003800002022-11-30 12:34PM EST2022-12-160.170.000.350.00-1023758.89%
LMT221223P003800002022-11-11 3:18PM EST2022-12-231.010.000.400.00--253.91%
LMT221230P003800002022-11-28 9:30AM EST2022-12-300.540.000.500.00-1248.32%
LMT230120P003800002022-12-02 3:05PM EST2023-01-200.450.300.60-0.20-30.77%147537.61%
LMT230317P003800002022-12-02 2:58PM EST2023-03-172.051.952.10-0.55-21.15%110232.64%
LMT230616P003800002022-11-28 9:49AM EST2023-06-167.004.905.400.00-22930.36%
LMT240119P003800002022-12-02 12:54PM EST2024-01-1912.4011.9012.70-2.59-17.28%11927.76%
LMT250117P003800002022-11-04 9:38AM EST2025-01-1727.5022.0024.900.00-12526.90%