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:420.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C004200002022-11-30 12:14PM EST2022-12-1661.3075.2079.200.00-1151.81%
LMT221223C004200002022-11-08 1:27PM EST2022-12-2374.0076.2080.400.00--050.12%
LMT230120C004200002022-12-01 3:11PM EST2023-01-2067.8678.4081.700.00-231,36943.32%
LMT230317C004200002022-11-23 11:35AM EST2023-03-1769.7584.4086.200.00-2716536.79%
LMT230616C004200002022-11-29 10:07AM EST2023-06-1679.4791.6094.000.00-13534.67%
LMT240119C004200002022-12-02 12:34PM EST2024-01-19110.00105.80110.40+13.00+13.40%2215033.85%
LMT250117C004200002022-12-02 11:32AM EST2025-01-17126.90123.80129.20+11.90+10.35%15532.51%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004200002022-11-30 10:15AM EST2022-12-090.130.000.350.00-52154.98%
LMT221216P004200002022-12-02 3:45PM EST2022-12-160.210.050.30-0.03-12.50%760542.09%
LMT221223P004200002022-11-29 2:32PM EST2022-12-230.450.050.60-0.25-35.71%1438.60%
LMT221230P004200002022-12-01 11:16AM EST2022-12-300.850.100.750.00-3534.84%
LMT230120P004200002022-12-02 3:07PM EST2023-01-201.211.051.35-0.59-32.78%441029.70%
LMT230317P004200002022-12-02 1:52PM EST2023-03-175.004.504.90-1.45-22.48%615928.57%
LMT230616P004200002022-12-02 1:26PM EST2023-06-1610.329.7010.70-1.78-14.71%35627.72%
LMT240119P004200002022-12-02 12:07PM EST2024-01-1919.4019.6020.20-4.10-17.45%211225.46%
LMT250117P004200002022-11-04 9:36AM EST2025-01-1738.5032.0034.500.00-12024.85%