Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:410.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00410000 | 2022-08-12 12:01PM EDT | 2022-08-19 | 19.53 | 23.50 | 25.30 | -1.07 | -5.19% | 1 | 193 | 36.62% |
| LMT220826C00410000 | 2022-08-12 2:20PM EDT | 2022-08-26 | 22.60 | 25.30 | 26.20 | -0.31 | -1.35% | 1 | 25 | 30.13% |
| LMT220902C00410000 | 2022-08-10 12:22PM EDT | 2022-09-02 | 23.27 | 25.80 | 27.30 | 0.00 | - | 1 | 16 | 28.59% |
| LMT220909C00410000 | 2022-08-09 11:13AM EDT | 2022-09-09 | 24.00 | 25.50 | 28.40 | 0.00 | - | 1 | 2 | 27.93% |
| LMT220916C00410000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 27.50 | 27.30 | 28.10 | +1.85 | +7.21% | 2 | 264 | 24.10% |
| LMT221021C00410000 | 2022-08-09 10:51AM EDT | 2022-10-21 | 32.00 | 32.50 | 33.90 | 0.00 | - | 1 | 5 | 26.54% |
| LMT221118C00410000 | 2022-08-05 3:42PM EDT | 2022-11-18 | 32.90 | 37.30 | 38.50 | 0.00 | - | 7 | 7 | 28.24% |
| LMT221216C00410000 | 2022-08-11 3:52PM EDT | 2022-12-16 | 36.20 | 39.30 | 40.20 | 0.00 | - | 2 | 112 | 26.74% |
| LMT230120C00410000 | 2022-08-01 10:14AM EDT | 2023-01-20 | 36.80 | 42.70 | 43.80 | 0.00 | - | 2 | 127 | 27.07% |
| LMT230317C00410000 | 2022-08-08 11:44AM EDT | 2023-03-17 | 42.76 | 47.90 | 49.20 | 0.00 | - | 1 | 4 | 27.67% |
| LMT230616C00410000 | 2022-08-01 10:12AM EDT | 2023-06-16 | 49.05 | 55.30 | 57.00 | 0.00 | - | 2 | 11 | 28.45% |
| LMT240119C00410000 | 2022-08-11 10:56AM EDT | 2024-01-19 | 65.60 | 66.20 | 68.70 | 0.00 | - | 2 | 150 | 27.75% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00410000 | 2022-08-12 3:13PM EDT | 2022-08-19 | 0.35 | 0.20 | 0.45 | -0.83 | -70.34% | 150 | 957 | 29.54% |
| LMT220826P00410000 | 2022-08-11 3:33PM EDT | 2022-08-26 | 2.50 | 1.20 | 1.40 | 0.00 | - | 17 | 133 | 27.01% |
| LMT220902P00410000 | 2022-08-04 2:35PM EDT | 2022-09-02 | 5.50 | 2.50 | 2.80 | 0.00 | - | - | 2 | 27.63% |
| LMT220916P00410000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 4.78 | 4.50 | 4.90 | -1.82 | -27.58% | 19 | 239 | 26.78% |
| LMT220923P00410000 | 2022-08-11 9:44AM EDT | 2022-09-23 | 7.50 | 5.50 | 6.20 | 0.00 | - | 4 | 5 | 27.26% |
| LMT221021P00410000 | 2022-08-12 3:18PM EDT | 2022-10-21 | 9.90 | 9.30 | 9.70 | -0.72 | -6.78% | 3 | 325 | 26.61% |
| LMT221118P00410000 | 2022-08-11 3:57PM EDT | 2022-11-18 | 15.00 | 12.90 | 13.30 | 0.00 | - | 6 | 8 | 27.05% |
| LMT221216P00410000 | 2022-08-10 11:30AM EDT | 2022-12-16 | 17.60 | 15.90 | 16.30 | 0.00 | - | 6 | 44 | 27.12% |
| LMT230120P00410000 | 2022-08-12 2:33PM EDT | 2023-01-20 | 19.55 | 18.60 | 19.10 | -2.05 | -9.49% | 2 | 210 | 26.65% |
| LMT230317P00410000 | 2022-08-03 10:17AM EDT | 2023-03-17 | 28.80 | 23.30 | 24.00 | 0.00 | - | 2 | 2 | 26.91% |
| LMT230616P00410000 | 2022-08-11 12:51PM EDT | 2023-06-16 | 31.80 | 29.70 | 31.00 | 0.00 | - | 19 | 107 | 27.29% |
| LMT240119P00410000 | 2022-08-02 10:17AM EDT | 2024-01-19 | 43.60 | 38.10 | 39.80 | 0.00 | - | 1 | 36 | 25.40% |
© 2022 Yahoo. All rights reserved.
