Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-11 9:43AM EDT | 2024-05-10 | 53.50 | 60.90 | 64.30 | 0.00 | - | - | 2 | 51.42% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 64.40 | 70.80 | 0.00 | - | 1 | 1 | 65.72% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 62.10 | 64.90 | 0.00 | - | 1 | 1 | 46.83% |
| LMT240621C00400000 | 2024-04-25 12:25PM EDT | 2024-06-21 | 63.70 | 62.50 | 65.10 | 0.00 | - | 2 | 70 | 33.36% |
| LMT240719C00400000 | 2024-03-27 9:32AM EDT | 2024-07-19 | 55.10 | 64.70 | 71.00 | 0.00 | - | 1 | 5 | 38.25% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT250117C00400000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 80.50 | 74.70 | 77.50 | 0.00 | - | 6 | 342 | 27.09% |
| LMT250620C00400000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 85.00 | 84.00 | 86.50 | 0.00 | - | 2 | 9 | 27.28% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 2026-01-16 | 85.00 | 92.70 | 96.20 | 0.00 | - | 9 | 64 | 27.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.20 | 0.00 | - | 9 | 7 | 53.42% |
| LMT240510P00400000 | 2024-04-05 11:37AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 43.65% |
| LMT240517P00400000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 48 | 28.08% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.80 | -0.67 | -69.07% | 1 | 1 | 32.06% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 2024-05-31 | 0.81 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 33.61% |
| LMT240621P00400000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.60 | 0.20 | 0.90 | 0.00 | - | 14 | 432 | 23.01% |
| LMT240719P00400000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 0.92 | 0.85 | 1.00 | -0.19 | -17.12% | 2 | 458 | 19.16% |
| LMT240920P00400000 | 2024-04-26 3:11PM EDT | 2024-09-20 | 2.75 | 2.65 | 2.90 | -0.85 | -23.61% | 3 | 280 | 18.86% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 2024-11-15 | 9.20 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 19.56% |
| LMT250117P00400000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 8.00 | 6.80 | 8.50 | -0.30 | -3.61% | 18 | 732 | 20.27% |
| LMT250321P00400000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 10.60 | 9.20 | 12.00 | +0.10 | +0.95% | 4 | 3 | 21.13% |
| LMT250620P00400000 | 2024-04-25 3:33PM EDT | 2025-06-20 | 13.08 | 13.00 | 13.80 | 0.00 | - | 2 | 138 | 19.94% |
| LMT260116P00400000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 20.00 | 17.40 | 19.90 | 0.00 | - | 1 | 185 | 19.57% |
© 2024 Yahoo. All rights reserved.