Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:380.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00380000 | 2022-08-02 11:43AM EDT | 2022-08-19 | 51.60 | 48.00 | 49.00 | 0.00 | - | 1 | 29 | 0.00% |
| LMT220826C00380000 | 2022-07-20 11:08AM EDT | 2022-08-26 | 21.80 | 48.50 | 49.90 | 0.00 | - | - | 20 | 0.00% |
| LMT220902C00380000 | 2022-08-01 9:54AM EDT | 2022-09-02 | 46.00 | 48.50 | 49.90 | 0.00 | - | - | 1 | 0.00% |
| LMT220916C00380000 | 2022-08-04 3:48PM EDT | 2022-09-16 | 50.40 | 48.70 | 51.30 | 0.00 | - | 1 | 71 | 0.00% |
| LMT221021C00380000 | 2022-08-08 9:41AM EDT | 2022-10-21 | 51.95 | 52.00 | 53.10 | 0.00 | - | - | 2 | 0.00% |
| LMT221216C00380000 | 2022-08-10 10:30AM EDT | 2022-12-16 | 60.83 | 57.10 | 58.40 | +1.60 | +2.70% | 1 | 15 | 22.16% |
| LMT230120C00380000 | 2022-07-22 2:20PM EDT | 2023-01-20 | 37.72 | 60.30 | 61.20 | 0.00 | - | 4 | 287 | 23.64% |
| LMT230317C00380000 | 2022-08-03 1:27PM EDT | 2023-03-17 | 65.70 | 63.60 | 65.70 | 0.00 | - | - | 5 | 25.20% |
| LMT230616C00380000 | 2022-07-20 12:38PM EDT | 2023-06-16 | 51.10 | 70.70 | 72.00 | 0.00 | - | - | 11 | 26.29% |
| LMT240119C00380000 | 2022-07-22 11:37AM EDT | 2024-01-19 | 61.40 | 80.10 | 82.90 | 0.00 | - | 1 | 95 | 26.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00380000 | 2022-08-11 11:19AM EDT | 2022-08-19 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 16 | 921 | 52.73% |
| LMT220826P00380000 | 2022-08-11 9:36AM EDT | 2022-08-26 | 0.42 | 0.35 | 0.55 | -0.46 | -52.27% | 27 | 11 | 41.11% |
| LMT220902P00380000 | 2022-08-01 2:56PM EDT | 2022-09-02 | 2.79 | 0.90 | 1.05 | 0.00 | - | - | 2 | 37.94% |
| LMT220909P00380000 | 2022-08-10 1:54PM EDT | 2022-09-09 | 1.20 | 1.20 | 1.50 | -0.35 | -22.58% | 2 | 9 | 35.54% |
| LMT220916P00380000 | 2022-08-11 1:31PM EDT | 2022-09-16 | 1.70 | 1.85 | 2.05 | -0.60 | -26.09% | 6 | 281 | 34.34% |
| LMT220923P00380000 | 2022-08-08 10:37AM EDT | 2022-09-23 | 3.50 | 2.35 | 2.65 | 0.00 | - | - | 1 | 33.62% |
| LMT221021P00380000 | 2022-08-10 12:28PM EDT | 2022-10-21 | 5.00 | 4.90 | 5.10 | -0.76 | -13.19% | 1 | 15 | 32.05% |
| LMT221118P00380000 | 2022-08-11 11:23AM EDT | 2022-11-18 | 7.10 | 7.60 | 7.90 | -1.01 | -12.45% | 5 | 21 | 31.98% |
| LMT221216P00380000 | 2022-08-11 11:15AM EDT | 2022-12-16 | 9.20 | 9.70 | 10.00 | -0.80 | -8.00% | 1 | 166 | 31.16% |
| LMT230120P00380000 | 2022-08-11 9:44AM EDT | 2023-01-20 | 11.90 | 12.20 | 12.50 | -1.00 | -7.75% | 2 | 276 | 30.52% |
| LMT230317P00380000 | 2022-07-18 10:53AM EDT | 2023-03-17 | 28.10 | 16.00 | 17.10 | 0.00 | - | - | 5 | 30.74% |
| LMT230616P00380000 | 2022-08-02 1:06PM EDT | 2023-06-16 | 21.50 | 21.70 | 22.20 | 0.00 | - | 1 | 16 | 29.76% |
| LMT240119P00380000 | 2022-08-04 3:40PM EDT | 2024-01-19 | 31.75 | 29.70 | 31.70 | 0.00 | - | 1 | 10 | 28.24% |
© 2022 Yahoo. All rights reserved.
