Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00400000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 66.40 | 65.40 | 74.20 | 0.00 | - | 209 | 5 | 69.75% |
| LMT240705C00400000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 69.80 | 66.40 | 74.20 | 0.00 | - | 2 | 2 | 52.31% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 68.10 | 75.70 | 0.00 | - | 1 | 5 | 47.60% |
| LMT240920C00400000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 70.60 | 70.70 | 78.50 | 0.00 | - | 10 | 19 | 35.30% |
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 76.97 | 75.70 | 80.80 | 0.00 | - | 25 | 25 | 31.40% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 74.20 | 80.40 | 0.00 | - | - | 1 | 28.10% |
| LMT250117C00400000 | 2024-05-22 10:14AM EDT | 2025-01-17 | 79.67 | 76.50 | 84.90 | 0.00 | - | 1 | 340 | 30.58% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 73.60 | 77.30 | 0.00 | - | - | 1 | 20.47% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 26.59% |
| LMT260116C00400000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 96.45 | 93.00 | 102.00 | 0.00 | - | 1 | 65 | 28.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00400000 | 2024-05-31 12:09PM EDT | 2024-06-07 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.68% |
| LMT240614P00400000 | 2024-05-15 3:31PM EDT | 2024-06-14 | 0.30 | 0.05 | 4.80 | 0.00 | - | - | 14 | 70.56% |
| LMT240621P00400000 | 2024-05-31 10:22AM EDT | 2024-06-21 | 0.15 | 0.10 | 4.00 | 0.00 | - | 5 | 403 | 52.80% |
| LMT240719P00400000 | 2024-06-03 11:27AM EDT | 2024-07-19 | 0.35 | 0.10 | 1.00 | 0.00 | - | 24 | 480 | 27.98% |
| LMT240920P00400000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 1.37 | 0.50 | 3.90 | 0.00 | - | 1 | 274 | 25.68% |
| LMT241115P00400000 | 2024-05-24 10:19AM EDT | 2024-11-15 | 2.90 | 1.75 | 5.40 | 0.00 | - | 2 | 5 | 23.18% |
| LMT241220P00400000 | 2024-05-24 2:44PM EDT | 2024-12-20 | 4.10 | 0.70 | 6.90 | 0.00 | - | 13 | 7 | 22.95% |
| LMT250117P00400000 | 2024-06-03 10:11AM EDT | 2025-01-17 | 4.30 | 0.85 | 6.80 | 0.00 | - | 15 | 712 | 21.38% |
| LMT250321P00400000 | 2024-05-28 2:18PM EDT | 2025-03-21 | 8.04 | 2.55 | 10.10 | 0.00 | - | 2 | 18 | 22.06% |
| LMT250620P00400000 | 2024-05-30 9:35AM EDT | 2025-06-20 | 10.50 | 4.00 | 9.70 | 0.00 | - | 1 | 145 | 18.94% |
| LMT260116P00400000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 17.14 | 14.00 | 18.20 | 0.00 | - | 13 | 204 | 20.22% |
© 2024 Yahoo. All rights reserved.