Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:415.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00415000 | 2022-11-29 3:43PM EST | 2022-12-16 | 69.00 | 80.10 | 84.30 | 0.00 | - | 1,530 | 0 | 54.81% |
| LMT230120C00415000 | 2022-11-25 11:11AM EST | 2023-01-20 | 70.92 | 84.30 | 86.70 | 0.00 | - | 1 | 562 | 45.49% |
| LMT230317C00415000 | 2022-11-28 2:45PM EST | 2023-03-17 | 75.35 | 88.70 | 91.30 | 0.00 | - | 5 | 68 | 38.61% |
| LMT230616C00415000 | 2022-11-29 12:51PM EST | 2023-06-16 | 83.85 | 95.40 | 98.50 | 0.00 | - | 3 | 20 | 35.59% |
| LMT240119C00415000 | 2022-10-06 11:53AM EST | 2024-01-19 | 45.73 | 100.70 | 105.40 | 0.00 | - | 40 | 48 | 28.93% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221209P00415000 | 2022-11-28 1:02PM EST | 2022-12-09 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 58.40% |
| LMT221216P00415000 | 2022-12-02 12:09PM EST | 2022-12-16 | 0.18 | 0.00 | 0.35 | -0.07 | -28.00% | 2 | 111 | 45.75% |
| LMT221223P00415000 | 2022-12-01 3:31PM EST | 2022-12-23 | 0.39 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 40.28% |
| LMT221230P00415000 | 2022-12-01 3:31PM EST | 2022-12-30 | 0.58 | 0.05 | 0.70 | 0.00 | - | 4 | 10 | 36.43% |
| LMT230120P00415000 | 2022-12-02 9:49AM EST | 2023-01-20 | 1.20 | 0.90 | 1.30 | -0.30 | -20.00% | 1 | 504 | 31.14% |
| LMT230317P00415000 | 2022-12-02 11:39AM EST | 2023-03-17 | 4.40 | 4.10 | 4.40 | -1.30 | -22.81% | 8 | 245 | 29.04% |
| LMT230616P00415000 | 2022-12-02 10:54AM EST | 2023-06-16 | 9.80 | 9.00 | 9.80 | -1.20 | -10.91% | 4 | 88 | 27.98% |
| LMT240119P00415000 | 2022-12-02 1:57PM EST | 2024-01-19 | 18.98 | 18.60 | 20.10 | -2.72 | -12.53% | 1 | 47 | 26.39% |
© 2022 Yahoo. All rights reserved.
