Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00460000 | 2024-05-22 10:05AM EDT | 2024-05-24 | 10.10 | 7.90 | 12.90 | +1.87 | +22.72% | 2 | 35 | 50.99% |
| LMT240531C00460000 | 2024-05-21 11:49AM EDT | 2024-05-31 | 9.32 | 10.40 | 11.50 | 0.00 | - | 4 | 47 | 18.15% |
| LMT240607C00460000 | 2024-05-22 11:48AM EDT | 2024-06-07 | 10.20 | 10.50 | 11.60 | +1.51 | +17.38% | 1 | 45 | 13.94% |
| LMT240614C00460000 | 2024-05-16 1:18PM EDT | 2024-06-14 | 10.20 | 11.00 | 13.00 | -1.30 | -11.30% | 1 | 16 | 15.28% |
| LMT240621C00460000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 11.76 | 11.80 | 12.50 | +1.04 | +9.70% | 11 | 649 | 12.28% |
| LMT240628C00460000 | 2024-05-22 11:34AM EDT | 2024-06-28 | 11.76 | 12.30 | 13.80 | -0.24 | -2.00% | 1 | 11 | 13.59% |
| LMT240719C00460000 | 2024-05-22 2:18PM EDT | 2024-07-19 | 14.58 | 15.70 | 17.20 | -0.67 | -4.39% | 10 | 347 | 15.84% |
| LMT240920C00460000 | 2024-05-22 12:08PM EDT | 2024-09-20 | 23.10 | 22.80 | 23.60 | +0.92 | +4.15% | 2 | 111 | 17.17% |
| LMT241115C00460000 | 2024-05-22 12:50PM EDT | 2024-11-15 | 30.50 | 28.80 | 30.60 | +4.21 | +16.01% | 1 | 241 | 19.72% |
| LMT241220C00460000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 31.87 | 32.10 | 33.30 | 0.00 | - | 1 | 25 | 19.95% |
| LMT250117C00460000 | 2024-05-22 12:06PM EDT | 2025-01-17 | 34.22 | 34.40 | 37.30 | -0.08 | -0.23% | 2 | 740 | 21.44% |
| LMT250321C00460000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 39.50 | 39.30 | 41.00 | 0.00 | - | 2 | 53 | 21.29% |
| LMT250620C00460000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 48.85 | 45.20 | 47.40 | 0.00 | - | 1 | 17 | 22.03% |
| LMT260116C00460000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 58.00 | 57.00 | 59.40 | +1.00 | +1.75% | 2 | 44 | 22.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00460000 | 2024-05-22 2:43PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.20 | -0.08 | -24.24% | 6 | 170 | 19.04% |
| LMT240531P00460000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.75 | -0.45 | -40.91% | 21 | 45 | 12.96% |
| LMT240607P00460000 | 2024-05-22 12:32PM EDT | 2024-06-07 | 2.09 | 1.25 | 2.10 | -0.63 | -23.16% | 3 | 96 | 14.64% |
| LMT240614P00460000 | 2024-05-22 12:49PM EDT | 2024-06-14 | 2.65 | 1.25 | 4.90 | -0.54 | -16.93% | 1 | 24 | 19.18% |
| LMT240621P00460000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 3.32 | 3.00 | 4.10 | -0.33 | -9.04% | 13 | 329 | 15.13% |
| LMT240628P00460000 | 2024-05-22 1:10PM EDT | 2024-06-28 | 3.67 | 3.20 | 4.20 | -1.23 | -25.10% | 75 | 4 | 13.81% |
| LMT240719P00460000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 5.80 | 5.20 | 5.60 | 0.00 | - | 1 | 201 | 13.11% |
| LMT240920P00460000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 11.20 | 10.10 | 10.90 | 0.00 | - | 5 | 156 | 14.31% |
| LMT241115P00460000 | 2024-05-20 2:18PM EDT | 2024-11-15 | 16.20 | 14.40 | 15.10 | 0.00 | - | 20 | 30 | 15.17% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 19.30 | 16.90 | 17.60 | 0.00 | - | 2 | 8 | 15.67% |
| LMT250117P00460000 | 2024-05-17 12:10PM EDT | 2025-01-17 | 20.90 | 18.20 | 19.00 | 0.00 | - | 3 | 863 | 15.67% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 29.10 | 21.60 | 22.80 | 0.00 | - | 56 | 42 | 16.23% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 26.90 | 25.20 | 26.80 | 0.00 | - | 1 | 16 | 16.34% |
| LMT260116P00460000 | 2024-05-21 3:57PM EDT | 2026-01-16 | 33.10 | 32.50 | 34.20 | 0.00 | - | 1 | 29 | 16.34% |
© 2024 Yahoo. All rights reserved.