UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.24+5.39 (+1.26%)
At close: 04:04PM EDT
434.24 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004200002022-08-12 2:42PM EDT2022-08-1913.1815.0016.60+2.38+22.04%6744733.88%
LMT220826C004200002022-08-12 2:15PM EDT2022-08-2613.9016.5017.90+0.85+6.51%322028.16%
LMT220902C004200002022-08-10 11:29AM EDT2022-09-0217.0017.5018.500.00-172624.51%
LMT220916C004200002022-08-12 11:23AM EDT2022-09-1620.1019.7020.30+2.90+16.86%968322.77%
LMT220923C004200002022-08-08 12:05PM EDT2022-09-2316.6320.7022.200.00-3324.41%
LMT221021C004200002022-08-12 11:30AM EDT2022-10-2122.7525.8027.50-2.45-9.72%12426.41%
LMT221118C004200002022-08-05 10:38AM EDT2022-11-1826.0030.7031.600.00-31727.12%
LMT221216C004200002022-08-02 2:46PM EDT2022-12-1633.2733.0033.700.00-2114126.05%
LMT230120C004200002022-08-11 10:24AM EDT2023-01-2033.5136.3037.40-0.29-0.86%21,28626.39%
LMT230317C004200002022-08-08 3:39PM EDT2023-03-1736.2041.0043.400.00-31227.38%
LMT230616C004200002022-08-04 10:35AM EDT2023-06-1650.9348.9051.100.00-101527.97%
LMT240119C004200002022-08-12 2:17PM EDT2024-01-1960.1060.9064.20-1.40-2.28%214927.94%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004200002022-08-12 3:58PM EDT2022-08-191.101.001.15-1.75-61.40%4820525.73%
LMT220826P004200002022-08-12 3:33PM EDT2022-08-263.002.402.85-1.70-36.17%223225.02%
LMT220902P004200002022-08-12 3:58PM EDT2022-09-024.754.504.90-1.45-23.39%65226.39%
LMT220909P004200002022-08-10 12:42PM EDT2022-09-098.045.706.400.00-2726.39%
LMT220916P004200002022-08-12 3:57PM EDT2022-09-167.306.907.40-2.60-26.26%3665425.64%
LMT220923P004200002022-08-05 1:21PM EDT2022-09-2314.307.709.100.00-1126.58%
LMT221021P004200002022-08-12 3:49PM EDT2022-10-2112.8012.3012.90-2.20-14.67%122925.92%
LMT221118P004200002022-08-10 10:56AM EDT2022-11-1818.3016.2016.600.00-61526.24%
LMT221216P004200002022-08-12 3:02PM EDT2022-12-1620.5019.1020.10-1.90-8.48%15026.73%
LMT230120P004200002022-08-11 3:43PM EDT2023-01-2025.1021.7022.700.00-114825.99%
LMT230317P004200002022-08-02 3:44PM EDT2023-03-1729.7426.7027.800.00--126.34%
LMT230616P004200002022-08-04 11:39AM EDT2023-06-1636.1533.6034.900.00-21426.72%
LMT240119P004200002022-07-29 2:41PM EDT2024-01-1952.7041.8044.100.00-12625.04%