UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
496.23+12.54 (+2.59%)
At close: 04:04PM EST
495.00 -1.23 (-0.25%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C004100002022-11-29 3:43PM EST2022-12-1674.2085.1089.400.00-5105058.42%
LMT230120C004100002022-12-01 9:30AM EST2023-01-2080.5089.2091.400.00-230946.82%
LMT230317C004100002022-11-28 9:30AM EST2023-03-1781.1992.2095.700.00-12739.37%
LMT230616C004100002022-11-23 3:40PM EST2023-06-1686.20100.40102.400.00-13035.90%
LMT240119C004100002022-11-04 2:50PM EST2024-01-19105.28114.90117.000.00-115134.07%
LMT250117C004100002022-11-18 11:34AM EST2025-01-17123.00130.30135.800.00-1832.96%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004100002022-11-28 2:34PM EST2022-12-090.230.000.350.00-11061.91%
LMT221216P004100002022-12-02 12:34PM EST2022-12-160.150.000.30-0.07-31.82%120147.27%
LMT221223P004100002022-12-01 3:32PM EST2022-12-230.350.000.500.00-10641.87%
LMT221230P004100002022-12-01 3:32PM EST2022-12-300.490.050.650.00-201137.96%
LMT230106P004100002022-12-02 9:34AM EST2023-01-060.700.250.75-0.02-2.78%101534.84%
LMT230120P004100002022-12-02 3:03PM EST2023-01-200.940.751.10-0.38-28.79%25,16831.71%
LMT230317P004100002022-12-02 3:45PM EST2023-03-173.903.704.00-1.40-26.42%210229.63%
LMT230616P004100002022-12-02 11:31AM EST2023-06-168.598.408.70-1.81-17.40%215227.93%
LMT240119P004100002022-12-02 10:41AM EST2024-01-1918.5517.4018.60-2.55-12.09%217226.39%
LMT250117P004100002022-10-21 12:28PM EST2025-01-1743.9134.7038.400.00-1428.21%