UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
440.68+2.67 (+0.61%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004050002022-08-16 10:22AM EDT2022-08-1933.5334.9036.00+0.12+0.36%76445.70%
LMT220826C004050002022-08-15 11:56AM EDT2022-08-2634.6035.8036.700.00-22835.45%
LMT220902C004050002022-08-05 2:29PM EDT2022-09-0223.4036.4037.000.00-71129.65%
LMT220916C004050002022-08-16 10:22AM EDT2022-09-1635.4036.6037.60+0.15+0.43%728124.74%
LMT221021C004050002022-08-16 2:09PM EDT2022-10-2142.2040.4041.60+3.03+7.74%11125.68%
LMT221118C004050002022-08-05 10:58AM EDT2022-11-1835.5044.6045.800.00-121027.71%
LMT221216C004050002022-08-16 10:18AM EDT2022-12-1645.6046.2047.30+2.92+6.84%67326.17%
LMT230120C004050002022-08-15 10:26AM EDT2023-01-2048.3650.1050.800.00-149626.71%
LMT230317C004050002022-07-29 11:34AM EDT2023-03-1737.0755.1055.700.00-2327.15%
LMT230616C004050002022-08-09 11:30AM EDT2023-06-1657.9062.5063.900.00-61028.46%
LMT240119C004050002022-08-05 10:09AM EDT2024-01-1965.3072.6075.200.00-14527.66%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004050002022-08-15 3:43PM EDT2022-08-190.150.000.200.00-1248442.19%
LMT220826P004050002022-08-16 11:35AM EDT2022-08-260.450.150.50-0.20-30.77%213930.18%
LMT220902P004050002022-08-16 10:56AM EDT2022-09-021.251.051.25-0.32-20.38%44029.26%
LMT220909P004050002022-08-16 2:42PM EDT2022-09-091.681.601.80-0.42-20.00%4927.50%
LMT220916P004050002022-08-16 2:39PM EDT2022-09-162.402.252.45-0.52-17.81%4826226.74%
LMT220923P004050002022-08-15 1:49PM EDT2022-09-233.602.903.200.00-11026.51%
LMT221021P004050002022-08-16 2:24PM EDT2022-10-215.685.806.20-1.32-18.86%851126.22%
LMT221118P004050002022-08-09 10:13AM EDT2022-11-1813.808.909.300.00-1226.58%
LMT221216P004050002022-08-16 10:23AM EDT2022-12-1612.3011.5012.00-1.90-13.38%35526.65%
LMT230120P004050002022-08-16 1:12PM EDT2023-01-2013.9614.2014.60-1.14-7.55%710726.20%
LMT230317P004050002022-08-15 11:52AM EDT2023-03-1720.2718.8019.100.00-1126.40%
LMT230616P004050002022-07-18 1:41PM EDT2023-06-1644.9025.0025.800.00--126.82%
LMT240119P004050002022-08-04 11:00AM EDT2024-01-1939.5934.2034.900.00-3325.29%