UK markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
86.16 -3.25 (-3.63%) GOLD FUTURES
1,791.80 -6.30 (-0.35%) DOW
34,103.92 +191.48 (+0.56%) BTC-GBP
19,747.89 -305.23 (-1.52%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:395.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00395000 | 2022-08-16 9:37AM EDT | 2022-08-19 | 45.30 | 44.90 | 45.90 | +0.94 | +2.12% | 1 | 87 | 55.08% |
| LMT220826C00395000 | 2022-08-12 12:55PM EDT | 2022-08-26 | 34.95 | 44.60 | 47.40 | 0.00 | - | 1 | 16 | 49.81% |
| LMT220902C00395000 | 2022-07-29 12:53PM EDT | 2022-09-02 | 22.33 | 45.80 | 46.70 | 0.00 | - | 5 | 0 | 34.23% |
| LMT220909C00395000 | 2022-08-05 3:21PM EDT | 2022-09-09 | 32.47 | 45.90 | 48.30 | 0.00 | - | 1 | 1 | 37.23% |
| LMT220916C00395000 | 2022-08-09 11:03AM EDT | 2022-09-16 | 37.42 | 46.10 | 47.10 | 0.00 | - | 3 | 77 | 27.78% |
| LMT221021C00395000 | 2022-08-05 9:46AM EDT | 2022-10-21 | 40.02 | 48.50 | 51.20 | 0.00 | - | 1 | 2 | 29.35% |
| LMT221216C00395000 | 2022-08-12 1:58PM EDT | 2022-12-16 | 46.90 | 54.00 | 54.90 | 0.00 | - | 2 | 30 | 26.86% |
| LMT230120C00395000 | 2022-08-04 10:31AM EDT | 2023-01-20 | 54.77 | 57.30 | 58.20 | 0.00 | - | 1 | 768 | 27.43% |
| LMT230317C00395000 | 2022-07-26 1:09PM EDT | 2023-03-17 | 38.00 | 62.00 | 62.90 | 0.00 | - | 11 | 3 | 27.90% |
| LMT230616C00395000 | 2022-07-18 12:21PM EDT | 2023-06-16 | 41.10 | 68.60 | 70.60 | 0.00 | - | - | 20 | 29.03% |
| LMT240119C00395000 | 2022-07-22 10:19AM EDT | 2024-01-19 | 55.05 | 79.20 | 82.00 | 0.00 | - | 1 | 37 | 28.37% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00395000 | 2022-08-12 10:01AM EDT | 2022-08-19 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 266 | 50.20% |
| LMT220826P00395000 | 2022-08-16 1:38PM EDT | 2022-08-26 | 0.25 | 0.10 | 0.35 | -0.25 | -50.00% | 1 | 52 | 34.77% |
| LMT220902P00395000 | 2022-08-16 11:28AM EDT | 2022-09-02 | 0.75 | 0.60 | 0.80 | -1.06 | -58.56% | 1 | 3 | 32.04% |
| LMT220909P00395000 | 2022-08-16 12:05PM EDT | 2022-09-09 | 1.00 | 1.00 | 1.20 | -0.45 | -31.03% | 2 | 13 | 29.87% |
| LMT220916P00395000 | 2022-08-16 2:21PM EDT | 2022-09-16 | 1.45 | 1.50 | 1.65 | -0.50 | -25.64% | 40 | 654 | 28.65% |
| LMT220923P00395000 | 2022-08-16 9:40AM EDT | 2022-09-23 | 2.24 | 1.90 | 2.20 | -0.36 | -13.85% | 1 | 2 | 28.13% |
| LMT220930P00395000 | 2022-08-12 10:01AM EDT | 2022-09-30 | 5.25 | 2.45 | 2.75 | 0.00 | - | - | 1 | 27.70% |
| LMT221021P00395000 | 2022-08-16 1:09PM EDT | 2022-10-21 | 4.20 | 4.20 | 4.60 | -0.85 | -16.83% | 11 | 24 | 27.32% |
| LMT221118P00395000 | 2022-08-16 2:48PM EDT | 2022-11-18 | 7.15 | 7.00 | 7.30 | -1.35 | -15.88% | 1 | 11 | 27.52% |
| LMT221216P00395000 | 2022-08-15 11:50AM EDT | 2022-12-16 | 10.60 | 9.20 | 9.60 | 0.00 | - | 4 | 193 | 27.31% |
| LMT230120P00395000 | 2022-08-16 2:57PM EDT | 2023-01-20 | 12.10 | 12.00 | 12.20 | -0.61 | -4.80% | 10 | 88 | 27.05% |
| LMT230317P00395000 | 2022-07-25 10:11AM EDT | 2023-03-17 | 32.80 | 16.10 | 16.50 | 0.00 | - | 1 | 36 | 27.22% |
| LMT230616P00395000 | 2022-08-16 11:12AM EDT | 2023-06-16 | 22.20 | 22.00 | 23.00 | -5.50 | -19.86% | 5 | 8 | 27.62% |
| LMT240119P00395000 | 2022-06-09 12:51PM EDT | 2024-01-19 | 35.68 | 38.70 | 44.00 | 0.00 | - | 15 | 21 | 32.48% |
© 2022 Yahoo. All rights reserved.
