UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
483.72+0.26 (+0.05%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:495.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202C004950002022-11-28 1:02PM EST2022-12-020.800.600.85-0.20-20.00%10512119.04%
LMT221209C004950002022-11-28 12:22PM EST2022-12-092.602.202.45-0.15-5.45%610718.69%
LMT221216C004950002022-11-28 12:40PM EST2022-12-164.644.004.40+0.14+3.11%81,27120.05%
LMT221223C004950002022-11-28 1:02PM EST2022-12-235.605.506.40-0.14-2.44%13121.39%
LMT221230C004950002022-11-28 12:17PM EST2022-12-307.606.807.60+0.05+0.66%33221.19%
LMT230106C004950002022-11-25 12:14PM EST2023-01-068.418.009.100.00-2221.70%
LMT230120C004950002022-11-28 9:30AM EST2023-01-2011.3011.1011.60+0.53+4.92%323722.16%
LMT230317C004950002022-11-28 9:40AM EST2023-03-1721.7520.8021.50+1.35+6.62%111024.99%
LMT230616C004950002022-11-28 12:32PM EST2023-06-1633.1032.4032.80+1.90+6.09%672726.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT221202P004950002022-11-25 10:20AM EST2022-12-0214.9014.2015.600.00-1238.68%
LMT221209P004950002022-11-28 11:00AM EST2022-12-0916.8015.5016.60-9.60-36.36%4428.14%
LMT221216P004950002022-11-21 10:10AM EST2022-12-1620.4917.5018.000.00-17125.80%
LMT230120P004950002022-11-11 10:26AM EST2023-01-2030.0022.3023.000.00-21622.33%
LMT230317P004950002022-11-25 10:18AM EST2023-03-1730.8030.6031.500.00-14723.78%
LMT230616P004950002022-11-28 1:21PM EST2023-06-1639.2038.2040.40+0.02+0.05%14823.83%