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:390.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003900002022-08-11 11:16AM EDT2022-08-1941.8036.7039.10-1.70-3.91%23290.00%
LMT220826C003900002022-07-22 11:29AM EDT2022-08-2617.7238.3039.900.00--40.00%
LMT220909C003900002022-07-29 10:22AM EDT2022-09-0924.2039.1041.600.00--20.00%
LMT220916C003900002022-08-11 11:10AM EDT2022-09-1643.1040.2040.70+6.95+19.23%21130.00%
LMT221118C003900002022-08-08 11:36AM EDT2022-11-1846.5047.9049.000.00--122.84%
LMT221216C003900002022-08-09 9:42AM EDT2022-12-1650.6349.6050.500.00-122722.39%
LMT230120C003900002022-08-09 10:50AM EDT2023-01-2056.0052.9053.700.00-130823.70%
LMT240119C003900002022-08-08 1:53PM EDT2024-01-1974.0074.1078.000.00--19627.01%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003900002022-08-11 11:23AM EDT2022-08-190.170.050.35-0.33-66.00%2754546.53%
LMT220826P003900002022-08-11 2:14PM EDT2022-08-260.700.650.80-0.22-23.91%134237.31%
LMT220902P003900002022-08-10 3:57PM EDT2022-09-021.421.401.60-0.58-29.00%14835.62%
LMT220909P003900002022-08-09 3:23PM EDT2022-09-092.671.902.250.00-1233.75%
LMT220916P003900002022-08-10 3:56PM EDT2022-09-162.682.753.00-0.82-23.43%746832.89%
LMT221021P003900002022-08-11 11:40AM EDT2022-10-216.156.506.80-1.34-17.89%111531.21%
LMT221118P003900002022-08-10 10:59AM EDT2022-11-189.509.609.90+9.50--831.11%
LMT221216P003900002022-08-10 3:51PM EDT2022-12-1611.4012.0012.40-1.50-11.63%315330.60%
LMT230120P003900002022-08-11 11:05AM EDT2023-01-2014.2014.6015.00-0.60-4.05%111029.88%
LMT230317P003900002022-07-18 3:05PM EDT2023-03-1734.6018.5020.200.00--530.41%
LMT230616P003900002022-08-09 11:38AM EDT2023-06-1625.2024.9025.700.00-814429.54%
LMT240119P003900002022-08-01 1:33PM EDT2024-01-1937.1233.6034.300.00--8427.34%