UK markets open in 1 hour 53 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
423.86-2.55 (-0.60%)
At close: 04:04PM EDT
425.01 +1.15 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220812C004250002022-08-08 3:51PM EDT2022-08-124.200.000.000.00-11500.78%
LMT220819C004250002022-08-08 3:58PM EDT2022-08-196.850.000.000.00-1200.39%
LMT220826C004250002022-08-05 3:40PM EDT2022-08-269.900.000.000.00-1200.39%
LMT220902C004250002022-08-05 11:54AM EDT2022-09-029.000.000.000.00-100.39%
LMT220909C004250002022-08-05 3:37PM EDT2022-09-0912.000.000.000.00-100.20%
LMT220916C004250002022-08-08 3:53PM EDT2022-09-1612.040.000.000.00-3300.20%
LMT220923C004250002022-08-08 1:17PM EDT2022-09-2313.600.000.000.00-100.20%
LMT221021C004250002022-08-08 3:44PM EDT2022-10-2118.800.000.000.00-300.20%
LMT221118C004250002022-08-05 10:50AM EDT2022-11-1823.500.000.000.00-500.20%
LMT221216C004250002022-08-04 10:32AM EDT2022-12-1631.940.000.000.00-100.10%
LMT230120C004250002022-08-08 2:52PM EDT2023-01-2028.900.000.000.00-200.10%
LMT230317C004250002022-08-03 2:45PM EDT2023-03-1737.980.000.000.00-500.10%
LMT230616C004250002022-08-04 1:36PM EDT2023-06-1647.700.000.000.00-100.10%
LMT240119C004250002022-08-08 11:47AM EDT2024-01-1953.850.000.000.00-600.05%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220812P004250002022-08-08 2:12PM EDT2022-08-125.360.000.000.00-3800.00%
LMT220819P004250002022-08-08 2:41PM EDT2022-08-197.500.000.000.00-500.00%
LMT220826P004250002022-08-04 3:53PM EDT2022-08-268.750.000.000.00-600.00%
LMT220902P004250002022-08-05 9:59AM EDT2022-09-0212.200.000.000.00-200.00%
LMT220909P004250002022-08-03 10:03AM EDT2022-09-0916.800.000.000.00-500.00%
LMT220916P004250002022-08-08 3:45PM EDT2022-09-1615.000.000.000.00-100.00%
LMT220923P004250002022-08-04 12:57PM EDT2022-09-2313.700.000.000.00--00.00%
LMT221021P004250002022-08-08 3:18PM EDT2022-10-2120.700.000.000.00-1400.00%
LMT221118P004250002022-08-08 12:24PM EDT2022-11-1825.100.000.000.00-300.00%
LMT221216P004250002022-08-08 10:37AM EDT2022-12-1626.800.000.000.00-100.00%
LMT230120P004250002022-08-05 11:33AM EDT2023-01-2031.100.000.000.00-100.00%
LMT230616P004250002022-06-29 1:08PM EDT2023-06-1645.4343.7044.700.00-3328.28%
LMT240119P004250002022-07-15 2:55PM EDT2024-01-1963.300.000.000.00--00.00%