Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00480000 | 2024-06-03 3:50PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 89 | 77 | 16.26% |
| LMT240614C00480000 | 2024-06-03 1:07PM EDT | 2024-06-14 | 1.10 | 0.95 | 1.25 | +0.02 | +1.85% | 37 | 20 | 15.44% |
| LMT240621C00480000 | 2024-06-03 3:49PM EDT | 2024-06-21 | 1.57 | 1.70 | 1.90 | -0.14 | -8.19% | 49 | 1,380 | 14.45% |
| LMT240628C00480000 | 2024-05-31 1:54PM EDT | 2024-06-28 | 1.71 | 2.50 | 2.90 | 0.00 | - | 7 | 58 | 14.93% |
| LMT240705C00480000 | 2024-06-03 3:09PM EDT | 2024-07-05 | 3.30 | 3.20 | 3.60 | +1.40 | +73.68% | 13 | 15 | 14.75% |
| LMT240719C00480000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.40 | +0.30 | +6.12% | 16 | 430 | 15.41% |
| LMT240920C00480000 | 2024-06-03 11:06AM EDT | 2024-09-20 | 12.70 | 12.00 | 12.50 | +1.20 | +10.43% | 2 | 557 | 17.37% |
| LMT241115C00480000 | 2024-06-03 2:36PM EDT | 2024-11-15 | 18.64 | 18.30 | 19.00 | +2.84 | +17.97% | 1 | 70 | 19.39% |
| LMT241220C00480000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 18.76 | 20.60 | 22.00 | 0.00 | - | 30 | 61 | 19.80% |
| LMT250117C00480000 | 2024-06-03 1:54PM EDT | 2025-01-17 | 23.30 | 22.10 | 23.90 | -0.12 | -0.51% | 25 | 888 | 19.84% |
| LMT250321C00480000 | 2024-05-28 1:32PM EDT | 2025-03-21 | 22.70 | 27.60 | 30.00 | 0.00 | - | 1 | 206 | 21.23% |
| LMT250620C00480000 | 2024-06-03 10:16AM EDT | 2025-06-20 | 34.99 | 33.50 | 37.70 | +2.19 | +6.68% | 15 | 89 | 22.57% |
| LMT260116C00480000 | 2024-06-03 12:27PM EDT | 2026-01-16 | 46.40 | 43.80 | 49.60 | +7.15 | +18.22% | 1 | 47 | 23.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00480000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 23.70 | 11.60 | 16.80 | 0.00 | - | 1 | 1 | 42.13% |
| LMT240621P00480000 | 2024-05-31 10:34AM EDT | 2024-06-21 | 20.55 | 10.10 | 14.20 | 0.00 | - | 1 | 56 | 14.14% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 14.50 | 15.70 | 0.00 | - | 1 | 0 | 11.84% |
| LMT240920P00480000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 21.12 | 19.60 | 20.20 | 0.00 | - | 20 | 39 | 12.61% |
| LMT241115P00480000 | 2024-05-21 12:23PM EDT | 2024-11-15 | 25.10 | 22.80 | 23.90 | 0.00 | - | 4 | 37 | 13.34% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 24.90 | 26.50 | 0.00 | - | 2 | 2 | 14.05% |
| LMT250117P00480000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 29.30 | 25.80 | 28.10 | 0.00 | - | 10 | 114 | 14.27% |
| LMT250321P00480000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 32.80 | 29.50 | 31.00 | 0.00 | - | 5 | 6 | 14.40% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 15.21% |
| LMT260116P00480000 | 2024-06-03 3:42PM EDT | 2026-01-16 | 40.50 | 38.50 | 42.50 | -8.10 | -16.67% | 1 | 3 | 14.97% |
© 2024 Yahoo. All rights reserved.