UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed 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:415.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004150002022-08-12 3:30PM EDT2022-08-1918.4819.2020.90+2.08+12.68%1717035.78%
LMT220826C004150002022-08-12 12:08PM EDT2022-08-2616.5020.8021.80-0.34-2.02%13528.57%
LMT220902C004150002022-08-10 9:59AM EDT2022-09-0220.4021.5022.500.00-2125.46%
LMT220909C004150002022-08-12 2:29PM EDT2022-09-0920.5021.5023.50+1.50+7.89%1724.72%
LMT220916C004150002022-08-12 11:20AM EDT2022-09-1619.6023.3024.00-3.10-13.66%132523.22%
LMT221021C004150002022-08-05 2:47PM EDT2022-10-2124.7029.0029.900.00-81725.44%
LMT221118C004150002022-08-12 3:57PM EDT2022-11-1834.0034.0034.80+1.90+5.92%12627.46%
LMT221216C004150002022-08-09 9:47AM EDT2022-12-1633.7036.2037.100.00-123326.62%
LMT230120C004150002022-08-08 3:39PM EDT2023-01-2034.5039.5040.400.00-310726.60%
LMT230317C004150002022-07-28 10:45AM EDT2023-03-1727.6744.2045.900.00-103227.25%
LMT230616C004150002022-08-04 10:35AM EDT2023-06-1653.7552.2054.100.00-101028.27%
LMT240119C004150002022-07-29 3:11PM EDT2024-01-1951.0063.2066.200.00-1927.74%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004150002022-08-12 3:41PM EDT2022-08-190.700.500.70-1.11-61.33%2518627.47%
LMT220826P004150002022-08-12 3:48PM EDT2022-08-261.971.702.00-1.43-42.06%34025.99%
LMT220902P004150002022-08-11 10:47AM EDT2022-09-024.803.303.700.00-3726.93%
LMT220909P004150002022-08-11 3:04PM EDT2022-09-096.204.405.00-0.60-8.82%11526.71%
LMT220916P004150002022-08-12 3:56PM EDT2022-09-166.005.606.10-2.20-26.83%369626.34%
LMT221021P004150002022-08-11 3:17PM EDT2022-10-2113.6510.4011.300.00-31926.40%
LMT221118P004150002022-08-12 2:15PM EDT2022-11-1815.9814.5014.90+0.18+1.14%11026.67%
LMT221216P004150002022-08-11 9:49AM EDT2022-12-1620.5017.6018.200.00-28727.00%
LMT230120P004150002022-08-10 9:41AM EDT2023-01-2023.5020.3020.800.00-111126.28%
LMT230317P004150002022-08-09 1:29PM EDT2023-03-1728.80--0.00---0.00%
LMT230616P004150002022-08-11 12:52PM EDT2023-06-1633.7431.6032.300.00-21526.61%
LMT240119P004150002022-05-18 10:18AM EDT2024-01-1945.6056.9060.900.00-1634.81%