UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
483.67+0.21 (+0.04%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:485.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202C004850002022-11-28 1:29PM EST2022-12-022.962.753.20-0.84-22.11%13740616.93%
LMT221209C004850002022-11-28 12:22PM EST2022-12-096.605.305.80+0.80+13.79%517218.39%
LMT221216C004850002022-11-28 12:10PM EST2022-12-168.507.808.20+0.20+2.41%1036920.07%
LMT221223C004850002022-11-28 1:34PM EST2022-12-239.719.4010.10-0.29-2.90%133920.85%
LMT221230C004850002022-11-28 12:45PM EST2022-12-3011.9511.0011.70+0.75+6.70%3621.26%
LMT230120C004850002022-11-28 12:54PM EST2023-01-2016.2015.6016.20+0.20+1.25%428622.68%
LMT230317C004850002022-11-28 11:23AM EST2023-03-1725.3025.6026.10-0.30-1.17%2732325.24%
LMT230616C004850002022-11-23 2:34PM EST2023-06-1636.0737.2037.90-0.73-1.98%11926.93%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202P004850002022-11-28 1:01PM EST2022-12-026.796.907.40-1.47-17.80%103429.69%
LMT221209P004850002022-11-28 1:06PM EST2022-12-099.468.909.70-0.59-5.87%161625.75%
LMT221216P004850002022-11-28 12:06PM EST2022-12-1611.2011.2011.80-0.55-4.68%1312025.24%
LMT221223P004850002022-11-23 10:46AM EST2022-12-2315.0812.4013.100.00-3624.10%
LMT221230P004850002022-11-28 11:59AM EST2022-12-3013.5013.4014.60-3.03-18.33%2123.98%
LMT230120P004850002022-11-25 10:56AM EST2023-01-2017.4317.0017.500.00-27322.65%
LMT230317P004850002022-11-28 11:39AM EST2023-03-1725.8025.9026.50-1.50-5.49%66924.38%
LMT230616P004850002022-11-28 1:15PM EST2023-06-1634.2033.9034.60-0.50-1.44%4525423.70%