UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
440.63+2.62 (+0.60%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C003950002022-08-16 9:37AM EDT2022-08-1945.3044.9045.90+0.94+2.12%18755.08%
LMT220826C003950002022-08-12 12:55PM EDT2022-08-2634.9544.6047.400.00-11649.81%
LMT220902C003950002022-07-29 12:53PM EDT2022-09-0222.3345.8046.700.00-5034.23%
LMT220909C003950002022-08-05 3:21PM EDT2022-09-0932.4745.9048.300.00-1137.23%
LMT220916C003950002022-08-09 11:03AM EDT2022-09-1637.4246.1047.100.00-37727.78%
LMT221021C003950002022-08-05 9:46AM EDT2022-10-2140.0248.5051.200.00-1229.35%
LMT221216C003950002022-08-12 1:58PM EDT2022-12-1646.9054.0054.900.00-23026.86%
LMT230120C003950002022-08-04 10:31AM EDT2023-01-2054.7757.3058.200.00-176827.43%
LMT230317C003950002022-07-26 1:09PM EDT2023-03-1738.0062.0062.900.00-11327.90%
LMT230616C003950002022-07-18 12:21PM EDT2023-06-1641.1068.6070.600.00--2029.03%
LMT240119C003950002022-07-22 10:19AM EDT2024-01-1955.0579.2082.000.00-13728.37%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P003950002022-08-12 10:01AM EDT2022-08-190.310.000.150.00-126650.20%
LMT220826P003950002022-08-16 1:38PM EDT2022-08-260.250.100.35-0.25-50.00%15234.77%
LMT220902P003950002022-08-16 11:28AM EDT2022-09-020.750.600.80-1.06-58.56%1332.04%
LMT220909P003950002022-08-16 12:05PM EDT2022-09-091.001.001.20-0.45-31.03%21329.87%
LMT220916P003950002022-08-16 2:21PM EDT2022-09-161.451.501.65-0.50-25.64%4065428.65%
LMT220923P003950002022-08-16 9:40AM EDT2022-09-232.241.902.20-0.36-13.85%1228.13%
LMT220930P003950002022-08-12 10:01AM EDT2022-09-305.252.452.750.00--127.70%
LMT221021P003950002022-08-16 1:09PM EDT2022-10-214.204.204.60-0.85-16.83%112427.32%
LMT221118P003950002022-08-16 2:48PM EDT2022-11-187.157.007.30-1.35-15.88%11127.52%
LMT221216P003950002022-08-15 11:50AM EDT2022-12-1610.609.209.600.00-419327.31%
LMT230120P003950002022-08-16 2:57PM EDT2023-01-2012.1012.0012.20-0.61-4.80%108827.05%
LMT230317P003950002022-07-25 10:11AM EDT2023-03-1732.8016.1016.500.00-13627.22%
LMT230616P003950002022-08-16 11:12AM EDT2023-06-1622.2022.0023.00-5.50-19.86%5827.62%
LMT240119P003950002022-06-09 12:51PM EDT2024-01-1935.6838.7044.000.00-152132.48%