Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:415.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00415000 | 2022-08-12 3:30PM EDT | 2022-08-19 | 18.48 | 19.20 | 20.90 | +2.08 | +12.68% | 17 | 170 | 35.78% |
| LMT220826C00415000 | 2022-08-12 12:08PM EDT | 2022-08-26 | 16.50 | 20.80 | 21.80 | -0.34 | -2.02% | 1 | 35 | 28.57% |
| LMT220902C00415000 | 2022-08-10 9:59AM EDT | 2022-09-02 | 20.40 | 21.50 | 22.50 | 0.00 | - | 2 | 1 | 25.46% |
| LMT220909C00415000 | 2022-08-12 2:29PM EDT | 2022-09-09 | 20.50 | 21.50 | 23.50 | +1.50 | +7.89% | 1 | 7 | 24.72% |
| LMT220916C00415000 | 2022-08-12 11:20AM EDT | 2022-09-16 | 19.60 | 23.30 | 24.00 | -3.10 | -13.66% | 1 | 325 | 23.22% |
| LMT221021C00415000 | 2022-08-05 2:47PM EDT | 2022-10-21 | 24.70 | 29.00 | 29.90 | 0.00 | - | 8 | 17 | 25.44% |
| LMT221118C00415000 | 2022-08-12 3:57PM EDT | 2022-11-18 | 34.00 | 34.00 | 34.80 | +1.90 | +5.92% | 1 | 26 | 27.46% |
| LMT221216C00415000 | 2022-08-09 9:47AM EDT | 2022-12-16 | 33.70 | 36.20 | 37.10 | 0.00 | - | 1 | 233 | 26.62% |
| LMT230120C00415000 | 2022-08-08 3:39PM EDT | 2023-01-20 | 34.50 | 39.50 | 40.40 | 0.00 | - | 3 | 107 | 26.60% |
| LMT230317C00415000 | 2022-07-28 10:45AM EDT | 2023-03-17 | 27.67 | 44.20 | 45.90 | 0.00 | - | 10 | 32 | 27.25% |
| LMT230616C00415000 | 2022-08-04 10:35AM EDT | 2023-06-16 | 53.75 | 52.20 | 54.10 | 0.00 | - | 10 | 10 | 28.27% |
| LMT240119C00415000 | 2022-07-29 3:11PM EDT | 2024-01-19 | 51.00 | 63.20 | 66.20 | 0.00 | - | 1 | 9 | 27.74% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00415000 | 2022-08-12 3:41PM EDT | 2022-08-19 | 0.70 | 0.50 | 0.70 | -1.11 | -61.33% | 25 | 186 | 27.47% |
| LMT220826P00415000 | 2022-08-12 3:48PM EDT | 2022-08-26 | 1.97 | 1.70 | 2.00 | -1.43 | -42.06% | 3 | 40 | 25.99% |
| LMT220902P00415000 | 2022-08-11 10:47AM EDT | 2022-09-02 | 4.80 | 3.30 | 3.70 | 0.00 | - | 3 | 7 | 26.93% |
| LMT220909P00415000 | 2022-08-11 3:04PM EDT | 2022-09-09 | 6.20 | 4.40 | 5.00 | -0.60 | -8.82% | 1 | 15 | 26.71% |
| LMT220916P00415000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 6.00 | 5.60 | 6.10 | -2.20 | -26.83% | 3 | 696 | 26.34% |
| LMT221021P00415000 | 2022-08-11 3:17PM EDT | 2022-10-21 | 13.65 | 10.40 | 11.30 | 0.00 | - | 3 | 19 | 26.40% |
| LMT221118P00415000 | 2022-08-12 2:15PM EDT | 2022-11-18 | 15.98 | 14.50 | 14.90 | +0.18 | +1.14% | 1 | 10 | 26.67% |
| LMT221216P00415000 | 2022-08-11 9:49AM EDT | 2022-12-16 | 20.50 | 17.60 | 18.20 | 0.00 | - | 2 | 87 | 27.00% |
| LMT230120P00415000 | 2022-08-10 9:41AM EDT | 2023-01-20 | 23.50 | 20.30 | 20.80 | 0.00 | - | 1 | 111 | 26.28% |
| LMT230317P00415000 | 2022-08-09 1:29PM EDT | 2023-03-17 | 28.80 | - | - | 0.00 | - | - | - | 0.00% |
| LMT230616P00415000 | 2022-08-11 12:52PM EDT | 2023-06-16 | 33.74 | 31.60 | 32.30 | 0.00 | - | 2 | 15 | 26.61% |
| LMT240119P00415000 | 2022-05-18 10:18AM EDT | 2024-01-19 | 45.60 | 56.90 | 60.90 | 0.00 | - | 1 | 6 | 34.81% |
© 2022 Yahoo. All rights reserved.
