UK markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.24 +2.04 (+2.61%) GOLD FUTURES
1,765.30 +1.60 (+0.09%) DOW
33,616.32 -236.21 (-0.70%) BTC-GBP
14,035.36 +265.34 (+1.93%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EST. Market open.
Strike:395.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221202C00395000 | 2022-11-29 2:40PM EST | 2022-12-02 | 89.10 | 84.10 | 86.70 | 0.00 | - | 10 | 0 | 130.52% |
| LMT221216C00395000 | 2022-11-29 3:43PM EST | 2022-12-16 | 89.30 | 85.50 | 87.70 | 0.00 | - | 450 | 1 | 64.71% |
| LMT230120C00395000 | 2022-11-25 12:04PM EST | 2023-01-20 | 89.58 | 87.80 | 90.70 | 0.00 | - | 13 | 800 | 49.72% |
| LMT230317C00395000 | 2022-11-10 3:50PM EST | 2023-03-17 | 102.42 | 92.80 | 95.30 | 0.00 | - | 5 | 12 | 42.06% |
| LMT230616C00395000 | 2022-11-30 10:14AM EST | 2023-06-16 | 102.00 | 99.00 | 102.00 | +54.00 | +112.50% | 1 | 26 | 38.02% |
| LMT240119C00395000 | 2022-11-22 2:49PM EST | 2024-01-19 | 111.98 | 112.30 | 116.50 | 0.00 | - | 2 | 186 | 35.73% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221202P00395000 | 2022-11-29 2:44PM EST | 2022-12-02 | 0.08 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 91.99% |
| LMT221216P00395000 | 2022-11-29 2:44PM EST | 2022-12-16 | 0.23 | 0.05 | 0.40 | 0.00 | - | 8 | 181 | 45.65% |
| LMT221223P00395000 | 2022-11-28 2:36PM EST | 2022-12-23 | 0.29 | 0.00 | 0.60 | 0.00 | - | 5 | 1 | 41.14% |
| LMT221230P00395000 | 2022-11-25 11:29AM EST | 2022-12-30 | 0.40 | 0.00 | 0.85 | 0.00 | - | 4 | 18 | 38.57% |
| LMT230120P00395000 | 2022-11-22 2:02PM EST | 2023-01-20 | 1.25 | 0.65 | 1.45 | 0.00 | - | 1 | 120 | 33.23% |
| LMT230317P00395000 | 2022-11-29 10:56AM EST | 2023-03-17 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 131 | 30.65% |
| LMT230616P00395000 | 2022-11-28 11:00AM EST | 2023-06-16 | 8.70 | 8.50 | 8.90 | 0.00 | - | 9 | 17 | 28.57% |
| LMT240119P00395000 | 2022-11-29 10:08AM EST | 2024-01-19 | 17.90 | 17.80 | 18.50 | 0.00 | - | 2 | 61 | 26.87% |
© 2022 Yahoo. All rights reserved.
