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:380.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003800002022-08-02 11:43AM EDT2022-08-1951.6048.0049.000.00-1290.00%
LMT220826C003800002022-07-20 11:08AM EDT2022-08-2621.8048.5049.900.00--200.00%
LMT220902C003800002022-08-01 9:54AM EDT2022-09-0246.0048.5049.900.00--10.00%
LMT220916C003800002022-08-04 3:48PM EDT2022-09-1650.4048.7051.300.00-1710.00%
LMT221021C003800002022-08-08 9:41AM EDT2022-10-2151.9552.0053.100.00--20.00%
LMT221216C003800002022-08-10 10:30AM EDT2022-12-1660.8357.1058.40+1.60+2.70%11522.16%
LMT230120C003800002022-07-22 2:20PM EDT2023-01-2037.7260.3061.200.00-428723.64%
LMT230317C003800002022-08-03 1:27PM EDT2023-03-1765.7063.6065.700.00--525.20%
LMT230616C003800002022-07-20 12:38PM EDT2023-06-1651.1070.7072.000.00--1126.29%
LMT240119C003800002022-07-22 11:37AM EDT2024-01-1961.4080.1082.900.00-19526.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003800002022-08-11 11:19AM EDT2022-08-190.170.100.25-0.13-43.33%1692152.73%
LMT220826P003800002022-08-11 9:36AM EDT2022-08-260.420.350.55-0.46-52.27%271141.11%
LMT220902P003800002022-08-01 2:56PM EDT2022-09-022.790.901.050.00--237.94%
LMT220909P003800002022-08-10 1:54PM EDT2022-09-091.201.201.50-0.35-22.58%2935.54%
LMT220916P003800002022-08-11 1:31PM EDT2022-09-161.701.852.05-0.60-26.09%628134.34%
LMT220923P003800002022-08-08 10:37AM EDT2022-09-233.502.352.650.00--133.62%
LMT221021P003800002022-08-10 12:28PM EDT2022-10-215.004.905.10-0.76-13.19%11532.05%
LMT221118P003800002022-08-11 11:23AM EDT2022-11-187.107.607.90-1.01-12.45%52131.98%
LMT221216P003800002022-08-11 11:15AM EDT2022-12-169.209.7010.00-0.80-8.00%116631.16%
LMT230120P003800002022-08-11 9:44AM EDT2023-01-2011.9012.2012.50-1.00-7.75%227630.52%
LMT230317P003800002022-07-18 10:53AM EDT2023-03-1728.1016.0017.100.00--530.74%
LMT230616P003800002022-08-02 1:06PM EDT2023-06-1621.5021.7022.200.00-11629.76%
LMT240119P003800002022-08-04 3:40PM EDT2024-01-1931.7529.7031.700.00-11028.24%