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:415.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C004150002022-11-29 3:43PM EST2022-12-1669.0080.1084.300.00-1,530054.81%
LMT230120C004150002022-11-25 11:11AM EST2023-01-2070.9284.3086.700.00-156245.49%
LMT230317C004150002022-11-28 2:45PM EST2023-03-1775.3588.7091.300.00-56838.61%
LMT230616C004150002022-11-29 12:51PM EST2023-06-1683.8595.4098.500.00-32035.59%
LMT240119C004150002022-10-06 11:53AM EST2024-01-1945.73100.70105.400.00-404828.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004150002022-11-28 1:02PM EST2022-12-090.140.000.350.00-101358.40%
LMT221216P004150002022-12-02 12:09PM EST2022-12-160.180.000.35-0.07-28.00%211145.75%
LMT221223P004150002022-12-01 3:31PM EST2022-12-230.390.050.550.00-2240.28%
LMT221230P004150002022-12-01 3:31PM EST2022-12-300.580.050.700.00-41036.43%
LMT230120P004150002022-12-02 9:49AM EST2023-01-201.200.901.30-0.30-20.00%150431.14%
LMT230317P004150002022-12-02 11:39AM EST2023-03-174.404.104.40-1.30-22.81%824529.04%
LMT230616P004150002022-12-02 10:54AM EST2023-06-169.809.009.80-1.20-10.91%48827.98%
LMT240119P004150002022-12-02 1:57PM EST2024-01-1918.9818.6020.10-2.72-12.53%14726.39%