UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed 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:440.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004400002022-08-12 3:59PM EDT2022-08-192.402.302.55+0.76+46.34%2411,16021.92%
LMT220826C004400002022-08-12 3:10PM EDT2022-08-263.804.404.80+0.80+26.67%243622.25%
LMT220902C004400002022-08-12 3:50PM EDT2022-09-025.505.605.900.00-62620.75%
LMT220909C004400002022-08-12 3:25PM EDT2022-09-096.306.707.00-0.20-3.08%151520.25%
LMT220916C004400002022-08-12 3:59PM EDT2022-09-168.178.208.40+1.27+18.41%3773620.75%
LMT220923C004400002022-08-12 3:12PM EDT2022-09-239.109.5010.10-1.10-10.78%2821.86%
LMT221021C004400002022-08-12 3:43PM EDT2022-10-2114.5014.5015.10+1.80+14.17%46523.52%
LMT221118C004400002022-08-12 2:59PM EDT2022-11-1818.2419.6020.20-0.16-0.87%22225.56%
LMT221216C004400002022-08-12 3:56PM EDT2022-12-1622.0022.0022.60+0.51+2.37%380824.88%
LMT230120C004400002022-08-12 3:57PM EDT2023-01-2025.4825.5026.10+2.13+9.12%723525.04%
LMT230317C004400002022-08-10 3:50PM EDT2023-03-1729.9031.0032.000.00-2425.98%
LMT230616C004400002022-08-05 12:11PM EDT2023-06-1633.6038.0040.300.00-1327.02%
LMT240119C004400002022-08-04 1:36PM EDT2024-01-1952.3950.7053.900.00-412227.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004400002022-08-12 2:01PM EDT2022-08-1911.427.808.40-1.18-9.37%126422.38%
LMT220826P004400002022-08-12 3:33PM EDT2022-08-2611.409.8010.60-37.65-76.76%10122.38%
LMT220916P004400002022-08-12 3:09PM EDT2022-09-1617.0115.6016.20-3.94-18.81%312924.66%
LMT220923P004400002022-08-08 9:47AM EDT2022-09-2323.9816.8017.700.00-3325.06%
LMT221021P004400002022-08-04 3:13PM EDT2022-10-2125.8020.9021.600.00--524.52%
LMT221118P004400002022-08-11 11:05AM EDT2022-11-1827.7024.8025.500.00-13525.06%
LMT221216P004400002022-08-03 9:49AM EDT2022-12-1636.6228.4029.100.00-11825.63%
LMT230120P004400002022-08-09 10:35AM EDT2023-01-2033.8530.8031.800.00-117525.01%
LMT230317P004400002022-08-10 3:50PM EDT2023-03-1737.6035.7036.800.00-2325.28%
LMT230616P004400002022-08-05 2:26PM EDT2023-06-1648.5041.7044.000.00-22125.74%
LMT240119P004400002022-08-09 2:36PM EDT2024-01-1956.9051.8053.300.00-15524.21%