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:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221216C004300002022-11-30 2:34PM EST2022-12-1652.8765.8068.500.00-4455.97%
LMT230120C004300002022-11-29 3:39PM EST2023-01-2057.6270.1072.000.00-252439.73%
LMT230317C004300002022-12-02 10:26AM EST2023-03-1769.8574.3077.60+5.65+8.80%76235.37%
LMT230616C004300002022-11-30 11:49AM EST2023-06-1672.9383.0086.500.00-24434.11%
LMT240119C004300002022-11-25 9:45AM EST2024-01-1989.00100.10103.600.00-135233.39%
LMT250117C004300002022-10-24 9:07AM EST2025-01-17100.300.000.000.00-140.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004300002022-12-02 1:48PM EST2022-12-090.050.050.15-0.01-16.67%14047.17%
LMT221216P004300002022-12-02 11:37AM EST2022-12-160.290.050.35-0.11-27.50%643737.89%
LMT221223P004300002022-12-02 2:30PM EST2022-12-230.440.150.70-0.91-67.41%11235.02%
LMT221230P004300002022-12-01 9:37AM EST2022-12-301.160.301.000.00-1732.61%
LMT230106P004300002022-12-02 1:12PM EST2023-01-060.980.551.25-0.55-35.95%1330.62%
LMT230120P004300002022-12-02 3:24PM EST2023-01-201.601.501.80-0.90-36.00%1353628.20%
LMT230317P004300002022-12-02 2:26PM EST2023-03-175.985.806.10-1.82-23.33%129727.69%
LMT230616P004300002022-12-02 10:55AM EST2023-06-1612.4011.3012.40-1.80-12.68%115026.91%
LMT240119P004300002022-11-30 2:13PM EST2024-01-1926.0321.5022.600.00-310224.92%
LMT250117P004300002022-11-03 12:32PM EST2025-01-1739.9834.4038.200.00--524.71%