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:390.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209C003900002022-11-28 2:27PM EST2022-12-0992.70104.60109.200.00-1092.87%
LMT221216C003900002022-11-29 3:43PM EST2022-12-1694.20105.00109.500.00-510070.83%
LMT230120C003900002022-11-30 12:19PM EST2023-01-2093.50108.70111.000.00-27550.26%
LMT230317C003900002022-11-29 12:41PM EST2023-03-1797.99111.90114.100.00-17043.24%
LMT230616C003900002022-12-02 1:30PM EST2023-06-16117.83117.40120.20+13.73+13.19%3839.04%
LMT240119C003900002022-11-16 11:51AM EST2024-01-19107.25129.80132.400.00-120035.54%
LMT250117C003900002022-10-28 9:17AM EST2025-01-17137.50132.80140.500.00-2029.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P003900002022-11-16 12:38PM EST2022-12-090.450.000.300.00-121274.51%
LMT221216P003900002022-12-01 3:16PM EST2022-12-160.120.000.350.00-120053.71%
LMT221223P003900002022-12-02 1:22PM EST2022-12-230.050.000.40-0.24-82.76%21149.32%
LMT230120P003900002022-12-02 3:03PM EST2023-01-200.570.400.75-0.24-29.63%218935.80%
LMT230317P003900002022-12-02 2:26PM EST2023-03-172.552.402.60-0.75-22.73%24731.60%
LMT230616P003900002022-11-30 3:50PM EST2023-06-167.406.006.300.00-120029.48%
LMT240119P003900002022-11-15 9:49AM EST2024-01-1921.9013.8015.300.00-17527.93%
LMT250117P003900002022-11-09 11:53AM EST2025-01-1730.1824.0027.300.00-1726.49%