Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:420.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819C00420000 | 2022-08-12 2:42PM EDT | 2022-08-19 | 13.18 | 15.00 | 16.60 | +2.38 | +22.04% | 67 | 447 | 33.88% |
| LMT220826C00420000 | 2022-08-12 2:15PM EDT | 2022-08-26 | 13.90 | 16.50 | 17.90 | +0.85 | +6.51% | 3 | 220 | 28.16% |
| LMT220902C00420000 | 2022-08-10 11:29AM EDT | 2022-09-02 | 17.00 | 17.50 | 18.50 | 0.00 | - | 17 | 26 | 24.51% |
| LMT220916C00420000 | 2022-08-12 11:23AM EDT | 2022-09-16 | 20.10 | 19.70 | 20.30 | +2.90 | +16.86% | 9 | 683 | 22.77% |
| LMT220923C00420000 | 2022-08-08 12:05PM EDT | 2022-09-23 | 16.63 | 20.70 | 22.20 | 0.00 | - | 3 | 3 | 24.41% |
| LMT221021C00420000 | 2022-08-12 11:30AM EDT | 2022-10-21 | 22.75 | 25.80 | 27.50 | -2.45 | -9.72% | 1 | 24 | 26.41% |
| LMT221118C00420000 | 2022-08-05 10:38AM EDT | 2022-11-18 | 26.00 | 30.70 | 31.60 | 0.00 | - | 3 | 17 | 27.12% |
| LMT221216C00420000 | 2022-08-02 2:46PM EDT | 2022-12-16 | 33.27 | 33.00 | 33.70 | 0.00 | - | 21 | 141 | 26.05% |
| LMT230120C00420000 | 2022-08-11 10:24AM EDT | 2023-01-20 | 33.51 | 36.30 | 37.40 | -0.29 | -0.86% | 2 | 1,286 | 26.39% |
| LMT230317C00420000 | 2022-08-08 3:39PM EDT | 2023-03-17 | 36.20 | 41.00 | 43.40 | 0.00 | - | 3 | 12 | 27.38% |
| LMT230616C00420000 | 2022-08-04 10:35AM EDT | 2023-06-16 | 50.93 | 48.90 | 51.10 | 0.00 | - | 10 | 15 | 27.97% |
| LMT240119C00420000 | 2022-08-12 2:17PM EDT | 2024-01-19 | 60.10 | 60.90 | 64.20 | -1.40 | -2.28% | 2 | 149 | 27.94% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220819P00420000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 1.10 | 1.00 | 1.15 | -1.75 | -61.40% | 48 | 205 | 25.73% |
| LMT220826P00420000 | 2022-08-12 3:33PM EDT | 2022-08-26 | 3.00 | 2.40 | 2.85 | -1.70 | -36.17% | 22 | 32 | 25.02% |
| LMT220902P00420000 | 2022-08-12 3:58PM EDT | 2022-09-02 | 4.75 | 4.50 | 4.90 | -1.45 | -23.39% | 6 | 52 | 26.39% |
| LMT220909P00420000 | 2022-08-10 12:42PM EDT | 2022-09-09 | 8.04 | 5.70 | 6.40 | 0.00 | - | 2 | 7 | 26.39% |
| LMT220916P00420000 | 2022-08-12 3:57PM EDT | 2022-09-16 | 7.30 | 6.90 | 7.40 | -2.60 | -26.26% | 36 | 654 | 25.64% |
| LMT220923P00420000 | 2022-08-05 1:21PM EDT | 2022-09-23 | 14.30 | 7.70 | 9.10 | 0.00 | - | 1 | 1 | 26.58% |
| LMT221021P00420000 | 2022-08-12 3:49PM EDT | 2022-10-21 | 12.80 | 12.30 | 12.90 | -2.20 | -14.67% | 12 | 29 | 25.92% |
| LMT221118P00420000 | 2022-08-10 10:56AM EDT | 2022-11-18 | 18.30 | 16.20 | 16.60 | 0.00 | - | 6 | 15 | 26.24% |
| LMT221216P00420000 | 2022-08-12 3:02PM EDT | 2022-12-16 | 20.50 | 19.10 | 20.10 | -1.90 | -8.48% | 1 | 50 | 26.73% |
| LMT230120P00420000 | 2022-08-11 3:43PM EDT | 2023-01-20 | 25.10 | 21.70 | 22.70 | 0.00 | - | 1 | 148 | 25.99% |
| LMT230317P00420000 | 2022-08-02 3:44PM EDT | 2023-03-17 | 29.74 | 26.70 | 27.80 | 0.00 | - | - | 1 | 26.34% |
| LMT230616P00420000 | 2022-08-04 11:39AM EDT | 2023-06-16 | 36.15 | 33.60 | 34.90 | 0.00 | - | 2 | 14 | 26.72% |
| LMT240119P00420000 | 2022-07-29 2:41PM EDT | 2024-01-19 | 52.70 | 41.80 | 44.10 | 0.00 | - | 1 | 26 | 25.04% |
© 2022 Yahoo. All rights reserved.
