UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
439.36+0.01 (+0.00%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004350002022-08-19 1:13PM EDT2022-08-194.724.405.10-0.87-15.56%2955425.07%
LMT220826C004350002022-08-19 11:24AM EDT2022-08-267.617.808.40-1.14-13.03%112223.11%
LMT220902C004350002022-08-19 10:22AM EDT2022-09-029.059.209.60-0.82-8.31%25220.39%
LMT220909C004350002022-08-19 11:30AM EDT2022-09-099.8010.3010.90-2.18-18.20%151419.95%
LMT220916C004350002022-08-19 1:22PM EDT2022-09-1612.0011.6012.20+0.90+8.11%2956420.07%
LMT220923C004350002022-08-15 10:56AM EDT2022-09-2313.2613.1013.90-0.36-2.64%2521.16%
LMT220930C004350002022-08-18 2:54PM EDT2022-09-3015.1814.5015.300.00-2221.72%
LMT221021C004350002022-08-19 10:45AM EDT2022-10-2119.1018.5019.20-0.20-1.04%28923.19%
LMT221118C004350002022-08-17 2:28PM EDT2022-11-1825.8323.8024.600.00-31925.54%
LMT221216C004350002022-08-19 11:02AM EDT2022-12-1626.5426.1026.80-3.01-10.19%36224.57%
LMT230120C004350002022-08-19 11:12AM EDT2023-01-2030.0030.0030.50+0.40+1.35%121624.89%
LMT230317C004350002022-08-16 10:49AM EDT2023-03-1736.2535.0036.400.00-1825.80%
LMT230616C004350002022-08-19 11:42AM EDT2023-06-1643.9043.9045.50+6.83+18.42%1827.34%
LMT240119C004350002022-08-12 3:06PM EDT2024-01-1953.6457.2059.500.00-27527.66%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004350002022-08-19 1:13PM EDT2022-08-190.180.100.25-0.63-77.78%179616.87%
LMT220826P004350002022-08-19 12:53PM EDT2022-08-263.153.003.30-0.39-11.02%143920.11%
LMT220902P004350002022-08-19 10:28AM EDT2022-09-026.606.006.40-1.61-19.61%61123.76%
LMT220909P004350002022-08-19 11:30AM EDT2022-09-098.507.307.80-2.45-22.37%9722.96%
LMT220916P004350002022-08-19 12:27PM EDT2022-09-169.508.809.10+0.10+1.06%5718322.68%
LMT220923P004350002022-08-19 9:31AM EDT2022-09-2311.2510.0011.20+0.85+8.17%3524.23%
LMT221021P004350002022-08-19 11:11AM EDT2022-10-2115.4014.5015.30+0.60+4.05%238323.83%
LMT221118P004350002022-08-18 3:59PM EDT2022-11-1818.8618.7019.300.00-119424.47%
LMT221216P004350002022-08-19 11:24AM EDT2022-12-1623.3022.5022.90+2.30+10.95%138825.05%
LMT230120P004350002022-08-19 11:00AM EDT2023-01-2025.6025.2025.60+0.69+2.77%424424.43%
LMT230317P004350002022-08-16 2:56PM EDT2023-03-1730.3030.3031.200.00-103025.19%
LMT230616P004350002022-08-16 11:10AM EDT2023-06-1637.4036.9037.700.00-11525.18%
LMT240119P004350002022-08-04 11:00AM EDT2024-01-1952.4446.1049.000.00--524.70%