UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.24+5.39 (+1.26%)
At close: 04:04PM EDT
434.24 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004100002022-08-12 12:01PM EDT2022-08-1919.5323.5025.30-1.07-5.19%119336.62%
LMT220826C004100002022-08-12 2:20PM EDT2022-08-2622.6025.3026.20-0.31-1.35%12530.13%
LMT220902C004100002022-08-10 12:22PM EDT2022-09-0223.2725.8027.300.00-11628.59%
LMT220909C004100002022-08-09 11:13AM EDT2022-09-0924.0025.5028.400.00-1227.93%
LMT220916C004100002022-08-12 3:58PM EDT2022-09-1627.5027.3028.10+1.85+7.21%226424.10%
LMT221021C004100002022-08-09 10:51AM EDT2022-10-2132.0032.5033.900.00-1526.54%
LMT221118C004100002022-08-05 3:42PM EDT2022-11-1832.9037.3038.500.00-7728.24%
LMT221216C004100002022-08-11 3:52PM EDT2022-12-1636.2039.3040.200.00-211226.74%
LMT230120C004100002022-08-01 10:14AM EDT2023-01-2036.8042.7043.800.00-212727.07%
LMT230317C004100002022-08-08 11:44AM EDT2023-03-1742.7647.9049.200.00-1427.67%
LMT230616C004100002022-08-01 10:12AM EDT2023-06-1649.0555.3057.000.00-21128.45%
LMT240119C004100002022-08-11 10:56AM EDT2024-01-1965.6066.2068.700.00-215027.75%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004100002022-08-12 3:13PM EDT2022-08-190.350.200.45-0.83-70.34%15095729.54%
LMT220826P004100002022-08-11 3:33PM EDT2022-08-262.501.201.400.00-1713327.01%
LMT220902P004100002022-08-04 2:35PM EDT2022-09-025.502.502.800.00--227.63%
LMT220916P004100002022-08-12 3:58PM EDT2022-09-164.784.504.90-1.82-27.58%1923926.78%
LMT220923P004100002022-08-11 9:44AM EDT2022-09-237.505.506.200.00-4527.26%
LMT221021P004100002022-08-12 3:18PM EDT2022-10-219.909.309.70-0.72-6.78%332526.61%
LMT221118P004100002022-08-11 3:57PM EDT2022-11-1815.0012.9013.300.00-6827.05%
LMT221216P004100002022-08-10 11:30AM EDT2022-12-1617.6015.9016.300.00-64427.12%
LMT230120P004100002022-08-12 2:33PM EDT2023-01-2019.5518.6019.10-2.05-9.49%221026.65%
LMT230317P004100002022-08-03 10:17AM EDT2023-03-1728.8023.3024.000.00-2226.91%
LMT230616P004100002022-08-11 12:51PM EDT2023-06-1631.8029.7031.000.00-1910727.29%
LMT240119P004100002022-08-02 10:17AM EDT2024-01-1943.6038.1039.800.00-13625.40%