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:430.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004300002022-08-12 3:52PM EDT2022-08-197.007.307.70+2.00+40.00%22552824.04%
LMT220826C004300002022-08-12 3:59PM EDT2022-08-269.809.6010.10+3.10+46.27%195723.96%
LMT220902C004300002022-08-12 3:29PM EDT2022-09-0210.2410.8011.30+2.04+24.88%142022.36%
LMT220909C004300002022-08-12 3:52PM EDT2022-09-0911.7711.9012.40+1.98+20.22%21921.63%
LMT220916C004300002022-08-12 3:59PM EDT2022-09-1613.4013.2013.70+2.50+22.94%3591321.77%
LMT220923C004300002022-08-10 2:56PM EDT2022-09-2312.2614.1015.60-1.90-13.42%12223.15%
LMT221021C004300002022-08-12 3:36PM EDT2022-10-2118.9019.7020.40+0.90+5.00%161924.29%
LMT221118C004300002022-08-10 10:15AM EDT2022-11-1824.8524.8025.500.00-110226.25%
LMT221216C004300002022-08-09 1:41PM EDT2022-12-1626.5127.1027.800.00-127425.42%
LMT230120C004300002022-08-12 3:59PM EDT2023-01-2031.0030.0031.50+1.05+3.51%721525.72%
LMT230317C004300002022-08-12 3:36PM EDT2023-03-1735.2536.2037.10+1.81+5.41%5726.38%
LMT230616C004300002022-08-09 1:27PM EDT2023-06-1642.6143.3045.300.00-11827.35%
LMT240119C004300002022-08-12 10:00AM EDT2024-01-1953.0055.6057.90-2.97-5.31%17727.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004300002022-08-12 3:45PM EDT2022-08-193.503.003.30-3.30-48.53%3521423.28%
LMT220826P004300002022-08-12 3:24PM EDT2022-08-266.005.005.60-2.00-25.00%42723.15%
LMT220902P004300002022-08-12 3:58PM EDT2022-09-028.307.908.50-4.50-35.16%11925.99%
LMT220909P004300002022-08-02 1:46PM EDT2022-09-0913.909.2010.400.00--026.47%
LMT220916P004300002022-08-12 3:34PM EDT2022-09-1611.8010.5011.10-1.80-13.24%330424.93%
LMT220923P004300002022-08-04 2:23PM EDT2022-09-2316.3711.8012.800.00--525.67%
LMT221021P004300002022-08-12 10:23AM EDT2022-10-2119.3216.1016.80-0.48-2.42%12825.16%
LMT221118P004300002022-08-12 3:04PM EDT2022-11-1821.3020.1020.70-0.44-2.02%33925.63%
LMT221216P004300002022-08-12 10:12AM EDT2022-12-1626.9023.6024.40+1.13+4.38%312626.27%
LMT230120P004300002022-08-12 3:25PM EDT2023-01-2027.2725.8026.90-1.25-4.38%315025.42%
LMT230317P004300002022-08-02 2:20PM EDT2023-03-1733.8530.9032.000.00-22025.75%
LMT230616P004300002022-08-12 2:52PM EDT2023-06-1639.4737.4039.30-0.48-1.20%61126.25%
LMT240119P004300002022-08-11 12:33PM EDT2024-01-1949.7246.3048.400.00-33924.55%