Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:380.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00380000 | 2022-11-30 11:51AM EST | 2022-12-16 | 102.57 | 115.50 | 119.10 | 0.00 | - | 10 | 25 | 77.86% |
| LMT230120C00380000 | 2022-12-02 2:21PM EST | 2023-01-20 | 118.30 | 118.00 | 120.40 | +10.92 | +10.17% | 25 | 259 | 51.77% |
| LMT230317C00380000 | 2022-11-29 11:50AM EST | 2023-03-17 | 108.00 | 121.40 | 123.80 | 0.00 | - | 1 | 7 | 45.95% |
| LMT230616C00380000 | 2022-11-22 12:10PM EST | 2023-06-16 | 111.59 | 126.50 | 129.30 | 0.00 | - | 4 | 18 | 40.71% |
| LMT240119C00380000 | 2022-11-17 3:55PM EST | 2024-01-19 | 117.80 | 137.50 | 141.00 | 0.00 | - | 3 | 90 | 36.77% |
| LMT250117C00380000 | 2022-11-28 1:56PM EST | 2025-01-17 | 142.15 | 150.80 | 155.80 | 0.00 | - | 20 | 8 | 34.01% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221209P00380000 | 2022-11-22 1:45PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LMT221216P00380000 | 2022-11-30 12:34PM EST | 2022-12-16 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 237 | 58.89% |
| LMT221223P00380000 | 2022-11-11 3:18PM EST | 2022-12-23 | 1.01 | 0.00 | 0.40 | 0.00 | - | - | 2 | 53.91% |
| LMT221230P00380000 | 2022-11-28 9:30AM EST | 2022-12-30 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 48.32% |
| LMT230120P00380000 | 2022-12-02 3:05PM EST | 2023-01-20 | 0.45 | 0.30 | 0.60 | -0.20 | -30.77% | 1 | 475 | 37.61% |
| LMT230317P00380000 | 2022-12-02 2:58PM EST | 2023-03-17 | 2.05 | 1.95 | 2.10 | -0.55 | -21.15% | 1 | 102 | 32.64% |
| LMT230616P00380000 | 2022-11-28 9:49AM EST | 2023-06-16 | 7.00 | 4.90 | 5.40 | 0.00 | - | 2 | 29 | 30.36% |
| LMT240119P00380000 | 2022-12-02 12:54PM EST | 2024-01-19 | 12.40 | 11.90 | 12.70 | -2.59 | -17.28% | 1 | 19 | 27.76% |
| LMT250117P00380000 | 2022-11-04 9:38AM EST | 2025-01-17 | 27.50 | 22.00 | 24.90 | 0.00 | - | 1 | 25 | 26.90% |
© 2022 Yahoo. All rights reserved.
