UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
440.16+2.15 (+0.49%)
At close: 04:05PM EDT
438.50 -1.77 (-0.40%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004000002022-08-16 12:49PM EDT2022-08-1942.0039.6040.90+3.56+9.26%425160.13%
LMT220826C004000002022-08-12 12:55PM EDT2022-08-2630.1539.0043.000.00-14752.17%
LMT220902C004000002022-07-28 10:38AM EDT2022-09-0212.5540.0041.900.00-4535.13%
LMT220909C004000002022-08-15 1:29PM EDT2022-09-0940.2038.5043.900.00-1138.02%
LMT220916C004000002022-08-16 2:18PM EDT2022-09-1643.5039.2042.30+2.54+6.20%111,69427.98%
LMT221021C004000002022-08-12 12:06PM EDT2022-10-2136.0943.2047.000.00-1229.44%
LMT221118C004000002022-08-04 12:17PM EDT2022-11-1845.5048.2050.000.00--129.22%
LMT221216C004000002022-08-12 3:44PM EDT2022-12-1646.0950.1051.100.00-418127.05%
LMT230120C004000002022-08-16 1:20PM EDT2023-01-2055.0053.3054.30+3.30+6.38%1235727.30%
LMT230317C004000002022-08-16 11:29AM EDT2023-03-1758.8258.0059.60+0.82+1.41%1428.13%
LMT230616C004000002022-08-15 3:20PM EDT2023-06-1664.2863.7067.000.00-11328.84%
LMT240119C004000002022-08-10 3:12PM EDT2024-01-1972.0276.1078.500.00-127728.15%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004000002022-08-16 9:41AM EDT2022-08-190.130.050.15+0.06+85.71%726844.82%
LMT220826P004000002022-08-15 11:25AM EDT2022-08-260.500.250.450.00-2410632.69%
LMT220902P004000002022-08-16 12:38PM EDT2022-09-020.850.750.95-0.33-27.97%35330.03%
LMT220909P004000002022-08-16 1:23PM EDT2022-09-091.201.201.40-0.55-31.43%6728.09%
LMT220916P004000002022-08-16 2:21PM EDT2022-09-161.781.802.00-0.66-27.05%11075527.44%
LMT220923P004000002022-08-11 1:34PM EDT2022-09-234.902.302.800.00-41527.58%
LMT220930P004000002022-08-16 11:56AM EDT2022-09-303.052.953.40-1.94-38.88%4127.11%
LMT221021P004000002022-08-16 2:24PM EDT2022-10-214.895.005.50-1.11-18.50%193726.89%
LMT221118P004000002022-08-16 2:14PM EDT2022-11-187.707.908.30-1.10-12.50%1926.97%
LMT221216P004000002022-08-16 3:59PM EDT2022-12-1610.6010.1010.70-0.80-7.02%5338926.77%
LMT230120P004000002022-08-16 3:02PM EDT2023-01-2013.2012.9013.30-0.60-4.35%9376026.43%
LMT230317P004000002022-08-15 11:52AM EDT2023-03-1718.7217.4017.800.00-1326.72%
LMT230616P004000002022-08-16 1:01PM EDT2023-06-1623.5023.4024.80-7.40-23.95%26927.42%
LMT240119P004000002022-08-04 11:32AM EDT2024-01-1937.6032.5034.400.00-15226.10%