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:450.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819C004500002022-08-12 3:54PM EDT2022-08-190.500.450.60+0.08+19.05%18858621.88%
LMT220826C004500002022-08-12 3:53PM EDT2022-08-261.591.501.75+0.44+38.26%4335020.95%
LMT220902C004500002022-08-12 3:54PM EDT2022-09-022.502.402.75+0.50+25.00%116920.29%
LMT220909C004500002022-08-12 3:59PM EDT2022-09-093.503.403.90+0.80+29.63%32620.51%
LMT220916C004500002022-08-12 3:59PM EDT2022-09-164.714.605.00+0.81+20.77%16678420.72%
LMT220923C004500002022-08-10 10:23AM EDT2022-09-236.10--0.00---0.00%
LMT221021C004500002022-08-12 3:51PM EDT2022-10-2110.2010.3010.90+1.10+12.09%34323.05%
LMT221118C004500002022-08-11 12:41PM EDT2022-11-1814.42--0.00---0.00%
LMT221216C004500002022-08-12 3:24PM EDT2022-12-1617.0017.4018.10+0.70+4.29%217324.43%
LMT230120C004500002022-08-12 9:52AM EDT2023-01-2018.5020.7021.50-2.10-10.19%230624.59%
LMT230317C004500002022-08-02 1:55PM EDT2023-03-1727.1026.2027.300.00-75225.54%
LMT230616C004500002022-08-11 11:25AM EDT2023-06-1634.0034.2035.100.00-101926.34%
LMT240119C004500002022-08-12 11:01AM EDT2024-01-1944.3047.1049.20-2.35-5.04%115726.95%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004500002022-08-09 10:01AM EDT2022-08-1921.0015.6017.200.00-1928.72%
LMT220826P004500002022-08-12 3:20PM EDT2022-08-2618.9016.7017.70-5.80-23.48%71021.80%
LMT220916P004500002022-08-12 12:13PM EDT2022-09-1626.5022.1023.10-2.10-7.34%113725.68%
LMT221118P004500002022-08-04 11:17AM EDT2022-11-1834.2930.3031.200.00--1324.71%
LMT221216P004500002022-08-02 10:43AM EDT2022-12-1639.0033.9034.700.00-17625.29%
LMT230120P004500002022-08-05 2:20PM EDT2023-01-2043.4836.1037.300.00-111624.65%
LMT230616P004500002022-08-12 2:52PM EDT2023-06-1650.1247.3049.10-0.92-1.80%6925.26%
LMT240119P004500002022-08-12 10:51AM EDT2024-01-1961.0056.3058.50+0.10+0.16%220423.87%