Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 2024-06-21 | 69.98 | 69.60 | 74.90 | 0.00 | - | 2 | 10 | 36.58% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 72.70 | 75.30 | 0.00 | - | 6 | 6 | 30.82% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 93.00 | 80.60 | 85.80 | 0.00 | - | 1 | 23 | 28.11% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 91.20 | 94.30 | 0.00 | - | 1 | 2 | 28.10% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 27.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 26 | 57.96% |
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 31.59% |
| LMT240621P00390000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.55 | -0.11 | -23.91% | 1 | 596 | 23.71% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.25 | 1.15 | 0.00 | - | 7 | 129 | 22.38% |
| LMT240920P00390000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 2.10 | 2.00 | 2.20 | -0.30 | -12.50% | 2 | 124 | 19.70% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.54 | 5.50 | 6.00 | 0.00 | - | 5 | 18 | 20.89% |
| LMT250117P00390000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 6.90 | 6.30 | 7.10 | 0.00 | - | 5 | 324 | 20.98% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 10.60 | 8.40 | 9.40 | 0.00 | - | 30 | 24 | 21.00% |
| LMT250620P00390000 | 2024-04-25 2:42PM EDT | 2025-06-20 | 11.30 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 22.60% |
| LMT260116P00390000 | 2024-04-25 3:28PM EDT | 2026-01-16 | 16.52 | 13.60 | 17.60 | 0.00 | - | 3 | 12 | 20.04% |
© 2024 Yahoo. All rights reserved.