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:440.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209C004400002022-12-02 9:34AM EST2022-12-0947.6056.0057.90+3.60+8.18%1252.88%
LMT221216C004400002022-12-02 11:23AM EST2022-12-1656.0056.5058.50+10.50+23.08%13149.10%
LMT230120C004400002022-12-02 12:30PM EST2023-01-2062.7160.5062.60+13.51+27.46%1239936.69%
LMT230317C004400002022-12-02 10:43AM EST2023-03-1764.4666.0069.00+7.96+14.09%13233.70%
LMT230616C004400002022-11-30 11:49AM EST2023-06-1665.5875.3078.400.00-27632.83%
LMT240119C004400002022-11-23 11:28AM EST2024-01-1982.3092.1096.800.00-415932.83%
LMT250117C004400002022-11-14 12:56PM EST2025-01-1794.24111.20116.400.00-11431.62%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004400002022-12-02 1:31PM EST2022-12-090.200.050.35+0.03+17.65%522146.24%
LMT221216P004400002022-12-02 3:37PM EST2022-12-160.250.250.35-0.33-56.90%642032.69%
LMT221223P004400002022-12-02 10:56AM EST2022-12-230.800.300.75-1.00-55.56%261330.80%
LMT221230P004400002022-11-30 2:34PM EST2022-12-301.850.601.200.00-31729.55%
LMT230120P004400002022-12-02 2:16PM EST2023-01-202.322.102.60-1.28-35.56%2623027.28%
LMT230317P004400002022-12-02 2:26PM EST2023-03-177.457.207.60-2.05-21.58%117526.87%
LMT230616P004400002022-12-01 10:43AM EST2023-06-1617.0013.5014.500.00-910626.25%
LMT240119P004400002022-12-02 1:26PM EST2024-01-1925.0523.8025.80-4.55-15.37%16824.70%
LMT250117P004400002022-12-01 11:40AM EST2025-01-1741.8037.8040.600.00-2223.98%