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:385.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003850002022-08-11 9:35AM EDT2022-08-1944.6148.5049.800.00-47155.81%
LMT220826C003850002022-08-11 9:35AM EDT2022-08-2645.2348.9050.300.00-4543.47%
LMT220902C003850002022-08-10 3:58PM EDT2022-09-0245.28--0.00---0.00%
LMT220916C003850002022-08-12 3:57PM EDT2022-09-1650.0048.5050.70+3.92+8.51%17529.04%
LMT221021C003850002022-08-05 10:14AM EDT2022-10-2145.9151.3053.700.00-1128.50%
LMT221118C003850002022-08-09 1:42PM EDT2022-11-1854.10--0.00---0.00%
LMT221216C003850002022-08-03 3:56PM EDT2022-12-1657.5757.9058.700.00-2428.60%
LMT230120C003850002022-08-04 1:36PM EDT2023-01-2061.3060.5061.900.00-134629.01%
LMT230616C003850002022-07-20 12:36PM EDT2023-06-1648.3071.7073.200.00-1729.67%
LMT240119C003850002022-07-21 9:39AM EDT2024-01-1955.4081.8084.300.00-1828.91%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003850002022-08-11 10:34AM EDT2022-08-190.150.000.300.00-17149.81%
LMT220826P003850002022-08-12 3:48PM EDT2022-08-260.450.100.45-0.53-54.08%13236.38%
LMT220902P003850002022-08-09 9:58AM EDT2022-09-021.390.650.900.00-131033.78%
LMT220909P003850002022-08-12 3:50PM EDT2022-09-091.270.801.45-0.90-41.47%1332.56%
LMT220916P003850002022-08-11 1:28PM EDT2022-09-162.071.551.750.00-132330.47%
LMT221021P003850002022-08-12 2:07PM EDT2022-10-215.284.504.80-0.52-8.97%1729.28%
LMT221118P003850002022-08-10 11:00AM EDT2022-11-188.40--0.00---0.00%
LMT221216P003850002022-08-12 2:18PM EDT2022-12-1610.109.409.70-0.30-2.88%160628.95%
LMT230120P003850002022-08-12 3:09PM EDT2023-01-2012.3011.8012.20-1.70-12.14%526428.50%
LMT230616P003850002022-07-18 3:25PM EDT2023-06-1637.5021.6022.000.00-112728.23%
LMT240119P003850002022-08-01 3:22PM EDT2024-01-1935.1029.8030.600.00-410226.47%