Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:410.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00410000 | 2022-11-29 3:43PM EST | 2022-12-16 | 74.20 | 85.10 | 89.40 | 0.00 | - | 510 | 50 | 58.42% |
| LMT230120C00410000 | 2022-12-01 9:30AM EST | 2023-01-20 | 80.50 | 89.20 | 91.40 | 0.00 | - | 2 | 309 | 46.82% |
| LMT230317C00410000 | 2022-11-28 9:30AM EST | 2023-03-17 | 81.19 | 92.20 | 95.70 | 0.00 | - | 1 | 27 | 39.37% |
| LMT230616C00410000 | 2022-11-23 3:40PM EST | 2023-06-16 | 86.20 | 100.40 | 102.40 | 0.00 | - | 1 | 30 | 35.90% |
| LMT240119C00410000 | 2022-11-04 2:50PM EST | 2024-01-19 | 105.28 | 114.90 | 117.00 | 0.00 | - | 1 | 151 | 34.07% |
| LMT250117C00410000 | 2022-11-18 11:34AM EST | 2025-01-17 | 123.00 | 130.30 | 135.80 | 0.00 | - | 1 | 8 | 32.96% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221209P00410000 | 2022-11-28 2:34PM EST | 2022-12-09 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 61.91% |
| LMT221216P00410000 | 2022-12-02 12:34PM EST | 2022-12-16 | 0.15 | 0.00 | 0.30 | -0.07 | -31.82% | 1 | 201 | 47.27% |
| LMT221223P00410000 | 2022-12-01 3:32PM EST | 2022-12-23 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 41.87% |
| LMT221230P00410000 | 2022-12-01 3:32PM EST | 2022-12-30 | 0.49 | 0.05 | 0.65 | 0.00 | - | 20 | 11 | 37.96% |
| LMT230106P00410000 | 2022-12-02 9:34AM EST | 2023-01-06 | 0.70 | 0.25 | 0.75 | -0.02 | -2.78% | 10 | 15 | 34.84% |
| LMT230120P00410000 | 2022-12-02 3:03PM EST | 2023-01-20 | 0.94 | 0.75 | 1.10 | -0.38 | -28.79% | 2 | 5,168 | 31.71% |
| LMT230317P00410000 | 2022-12-02 3:45PM EST | 2023-03-17 | 3.90 | 3.70 | 4.00 | -1.40 | -26.42% | 2 | 102 | 29.63% |
| LMT230616P00410000 | 2022-12-02 11:31AM EST | 2023-06-16 | 8.59 | 8.40 | 8.70 | -1.81 | -17.40% | 2 | 152 | 27.93% |
| LMT240119P00410000 | 2022-12-02 10:41AM EST | 2024-01-19 | 18.55 | 17.40 | 18.60 | -2.55 | -12.09% | 2 | 172 | 26.39% |
| LMT250117P00410000 | 2022-10-21 12:28PM EST | 2025-01-17 | 43.91 | 34.70 | 38.40 | 0.00 | - | 1 | 4 | 28.21% |
© 2022 Yahoo. All rights reserved.
