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:450.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209C004500002022-11-21 11:26AM EST2022-12-0932.1046.1047.900.00--054.79%
LMT221216C004500002022-12-01 1:00PM EST2022-12-1636.5446.7048.900.00-11944.32%
LMT221223C004500002022-11-25 11:14AM EST2022-12-2335.1247.2051.000.00-6944.01%
LMT221230C004500002022-12-02 1:21PM EST2022-12-3048.7547.9051.90+10.50+27.45%1740.69%
LMT230120C004500002022-12-02 12:16PM EST2023-01-2053.3151.6053.20+11.96+28.92%7768933.42%
LMT230317C004500002022-12-02 3:22PM EST2023-03-1760.0057.5060.70+11.10+22.70%661,26632.14%
LMT230616C004500002022-11-30 1:03PM EST2023-06-1657.0069.2071.100.00-28232.04%
LMT240119C004500002022-12-02 2:25PM EST2024-01-1987.0085.9090.30+9.87+12.80%416932.33%
LMT250117C004500002022-11-28 2:01PM EST2025-01-17101.70105.10110.600.00-203631.33%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221209P004500002022-12-02 3:44PM EST2022-12-090.150.050.35-0.15-50.00%578038.92%
LMT221216P004500002022-12-02 3:35PM EST2022-12-160.600.350.60-0.30-33.33%1563930.49%
LMT221223P004500002022-12-02 2:50PM EST2022-12-230.800.651.00-0.75-48.39%154327.83%
LMT221230P004500002022-12-01 1:43PM EST2022-12-302.361.051.800.00-23427.95%
LMT230106P004500002022-12-02 3:00PM EST2023-01-061.801.502.25-1.20-40.00%5526.64%
LMT230120P004500002022-12-02 3:11PM EST2023-01-202.972.953.20-1.53-34.00%13044525.10%
LMT230317P004500002022-12-02 3:59PM EST2023-03-179.208.809.20-3.15-25.51%311925.77%
LMT230616P004500002022-12-02 1:37PM EST2023-06-1616.5016.0016.60-2.80-14.51%38025.34%
LMT240119P004500002022-11-28 2:33PM EST2024-01-1934.0027.1028.900.00-10035024.28%
LMT250117P004500002022-11-16 11:57AM EST2025-01-1755.0040.6044.700.00-1423.84%