UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
77.22 +0.94 (+1.23%) GOLD FUTURES
1,741.50 -12.50 (-0.71%) DOW
33,952.25 -394.78 (-1.15%) BTC-GBP
13,510.69 -371.12 (-2.67%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EST. Market open.
Strike:485.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221202C00485000 | 2022-11-28 1:29PM EST | 2022-12-02 | 2.96 | 2.75 | 3.20 | -0.84 | -22.11% | 137 | 406 | 16.93% |
| LMT221209C00485000 | 2022-11-28 12:22PM EST | 2022-12-09 | 6.60 | 5.30 | 5.80 | +0.80 | +13.79% | 5 | 172 | 18.39% |
| LMT221216C00485000 | 2022-11-28 12:10PM EST | 2022-12-16 | 8.50 | 7.80 | 8.20 | +0.20 | +2.41% | 10 | 369 | 20.07% |
| LMT221223C00485000 | 2022-11-28 1:34PM EST | 2022-12-23 | 9.71 | 9.40 | 10.10 | -0.29 | -2.90% | 13 | 39 | 20.85% |
| LMT221230C00485000 | 2022-11-28 12:45PM EST | 2022-12-30 | 11.95 | 11.00 | 11.70 | +0.75 | +6.70% | 3 | 6 | 21.26% |
| LMT230120C00485000 | 2022-11-28 12:54PM EST | 2023-01-20 | 16.20 | 15.60 | 16.20 | +0.20 | +1.25% | 4 | 286 | 22.68% |
| LMT230317C00485000 | 2022-11-28 11:23AM EST | 2023-03-17 | 25.30 | 25.60 | 26.10 | -0.30 | -1.17% | 27 | 323 | 25.24% |
| LMT230616C00485000 | 2022-11-23 2:34PM EST | 2023-06-16 | 36.07 | 37.20 | 37.90 | -0.73 | -1.98% | 1 | 19 | 26.93% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221202P00485000 | 2022-11-28 1:01PM EST | 2022-12-02 | 6.79 | 6.90 | 7.40 | -1.47 | -17.80% | 10 | 34 | 29.69% |
| LMT221209P00485000 | 2022-11-28 1:06PM EST | 2022-12-09 | 9.46 | 8.90 | 9.70 | -0.59 | -5.87% | 16 | 16 | 25.75% |
| LMT221216P00485000 | 2022-11-28 12:06PM EST | 2022-12-16 | 11.20 | 11.20 | 11.80 | -0.55 | -4.68% | 13 | 120 | 25.24% |
| LMT221223P00485000 | 2022-11-23 10:46AM EST | 2022-12-23 | 15.08 | 12.40 | 13.10 | 0.00 | - | 3 | 6 | 24.10% |
| LMT221230P00485000 | 2022-11-28 11:59AM EST | 2022-12-30 | 13.50 | 13.40 | 14.60 | -3.03 | -18.33% | 2 | 1 | 23.98% |
| LMT230120P00485000 | 2022-11-25 10:56AM EST | 2023-01-20 | 17.43 | 17.00 | 17.50 | 0.00 | - | 2 | 73 | 22.65% |
| LMT230317P00485000 | 2022-11-28 11:39AM EST | 2023-03-17 | 25.80 | 25.90 | 26.50 | -1.50 | -5.49% | 6 | 69 | 24.38% |
| LMT230616P00485000 | 2022-11-28 1:15PM EST | 2023-06-16 | 34.20 | 33.90 | 34.60 | -0.50 | -1.44% | 45 | 254 | 23.70% |
© 2022 Yahoo. All rights reserved.
