UK markets open in 1 hour 6 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
423.86-2.55 (-0.60%)
At close: 04:04PM EDT
425.01 +1.15 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220812C004800002022-08-04 12:42PM EDT2022-08-120.150.000.000.00-18025.00%
LMT220819C004800002022-08-08 3:29PM EDT2022-08-190.100.000.000.00-2012.50%
LMT220826C004800002022-08-02 10:45AM EDT2022-08-260.750.000.000.00-13012.50%
LMT220902C004800002022-08-03 3:29PM EDT2022-09-020.750.000.000.00-2012.50%
LMT220909C004800002022-08-03 11:41AM EDT2022-09-090.800.000.000.00-106.25%
LMT220916C004800002022-08-08 3:00PM EDT2022-09-160.700.000.000.00-606.25%
LMT221021C004800002022-08-08 12:38PM EDT2022-10-212.800.000.000.00-1206.25%
LMT221118C004800002022-08-08 12:30PM EDT2022-11-185.505.405.70+5.50-1025.26%
LMT221216C004800002022-08-08 2:45PM EDT2022-12-166.900.000.000.00-203.13%
LMT230120C004800002022-08-08 10:19AM EDT2023-01-209.900.000.000.00-803.13%
LMT230317C004800002022-08-08 11:58AM EDT2023-03-1713.400.000.000.00-103.13%
LMT230616C004800002022-08-02 10:13AM EDT2023-06-1621.500.000.000.00-203.13%
LMT240119C004800002022-08-08 1:05PM EDT2024-01-1931.900.000.000.00-1601.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT220819P004800002022-07-01 9:51AM EDT2022-08-1951.0063.7068.900.00-4097.09%
LMT220916P004800002022-06-14 2:23PM EDT2022-09-1672.2081.2082.800.00-1883.33%
LMT221021P004800002022-08-08 12:34PM EDT2022-10-2161.2058.0060.20+61.20-2026.37%
LMT221216P004800002022-05-27 1:00PM EDT2022-12-1654.1067.9070.200.00-11332.87%
LMT230120P004800002022-06-06 3:30PM EDT2023-01-2056.3066.4068.100.00-31327.01%
LMT240119P004800002022-08-04 2:39PM EDT2024-01-1978.800.000.000.00-300.00%