Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:420.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221216C00420000 | 2022-11-30 12:14PM EST | 2022-12-16 | 61.30 | 75.20 | 79.20 | 0.00 | - | 1 | 1 | 51.81% |
| LMT221223C00420000 | 2022-11-08 1:27PM EST | 2022-12-23 | 74.00 | 76.20 | 80.40 | 0.00 | - | - | 0 | 50.12% |
| LMT230120C00420000 | 2022-12-01 3:11PM EST | 2023-01-20 | 67.86 | 78.40 | 81.70 | 0.00 | - | 23 | 1,369 | 43.32% |
| LMT230317C00420000 | 2022-11-23 11:35AM EST | 2023-03-17 | 69.75 | 84.40 | 86.20 | 0.00 | - | 27 | 165 | 36.79% |
| LMT230616C00420000 | 2022-11-29 10:07AM EST | 2023-06-16 | 79.47 | 91.60 | 94.00 | 0.00 | - | 1 | 35 | 34.67% |
| LMT240119C00420000 | 2022-12-02 12:34PM EST | 2024-01-19 | 110.00 | 105.80 | 110.40 | +13.00 | +13.40% | 22 | 150 | 33.85% |
| LMT250117C00420000 | 2022-12-02 11:32AM EST | 2025-01-17 | 126.90 | 123.80 | 129.20 | +11.90 | +10.35% | 1 | 55 | 32.51% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221209P00420000 | 2022-11-30 10:15AM EST | 2022-12-09 | 0.13 | 0.00 | 0.35 | 0.00 | - | 5 | 21 | 54.98% |
| LMT221216P00420000 | 2022-12-02 3:45PM EST | 2022-12-16 | 0.21 | 0.05 | 0.30 | -0.03 | -12.50% | 7 | 605 | 42.09% |
| LMT221223P00420000 | 2022-11-29 2:32PM EST | 2022-12-23 | 0.45 | 0.05 | 0.60 | -0.25 | -35.71% | 1 | 4 | 38.60% |
| LMT221230P00420000 | 2022-12-01 11:16AM EST | 2022-12-30 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 34.84% |
| LMT230120P00420000 | 2022-12-02 3:07PM EST | 2023-01-20 | 1.21 | 1.05 | 1.35 | -0.59 | -32.78% | 4 | 410 | 29.70% |
| LMT230317P00420000 | 2022-12-02 1:52PM EST | 2023-03-17 | 5.00 | 4.50 | 4.90 | -1.45 | -22.48% | 6 | 159 | 28.57% |
| LMT230616P00420000 | 2022-12-02 1:26PM EST | 2023-06-16 | 10.32 | 9.70 | 10.70 | -1.78 | -14.71% | 3 | 56 | 27.72% |
| LMT240119P00420000 | 2022-12-02 12:07PM EST | 2024-01-19 | 19.40 | 19.60 | 20.20 | -4.10 | -17.45% | 2 | 112 | 25.46% |
| LMT250117P00420000 | 2022-11-04 9:36AM EST | 2025-01-17 | 38.50 | 32.00 | 34.50 | 0.00 | - | 1 | 20 | 24.85% |
© 2022 Yahoo. All rights reserved.
