Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00410000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 58.40 | 52.70 | 55.30 | 0.00 | - | 1 | 28 | 29.45% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 2024-07-19 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 25.80% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 2025-01-17 | 73.23 | 66.00 | 69.40 | 0.00 | - | 1 | 17 | 25.97% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 79.52 | 71.50 | 74.30 | 0.00 | - | 9 | 9 | 26.74% |
| LMT250620C00410000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 77.60 | 76.10 | 78.80 | 0.00 | - | 1 | 4 | 26.35% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 88.00 | 85.70 | 90.00 | 0.00 | - | 4 | 13 | 26.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 34.77% |
| LMT240510P00410000 | 2024-04-25 12:42PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 17 | 36.57% |
| LMT240517P00410000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.18 | 0.05 | 0.20 | +0.04 | +28.57% | 6 | 54 | 24.27% |
| LMT240524P00410000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.83 | 0.20 | 0.90 | 0.00 | - | 1 | 24 | 27.71% |
| LMT240621P00410000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 0.70 | 0.60 | 1.35 | -0.22 | -23.91% | 11 | 189 | 21.53% |
| LMT240719P00410000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 1.40 | 1.25 | 1.45 | -0.55 | -28.21% | 4 | 150 | 17.90% |
| LMT240920P00410000 | 2024-04-25 2:19PM EDT | 2024-09-20 | 3.79 | 3.70 | 4.00 | 0.00 | - | 1 | 71 | 18.17% |
| LMT241115P00410000 | 2024-04-25 10:21AM EDT | 2024-11-15 | 7.25 | 6.50 | 6.90 | 0.00 | - | 24 | 28 | 18.91% |
| LMT250117P00410000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 10.84 | 9.50 | 10.30 | 0.00 | - | 2 | 361 | 19.61% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 2025-03-21 | 16.30 | 10.50 | 13.20 | 0.00 | - | - | 0 | 19.84% |
| LMT250620P00410000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 15.00 | 15.20 | 16.20 | 0.00 | - | 2 | 56 | 19.49% |
| LMT260116P00410000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.50 | 21.10 | 22.70 | 0.00 | - | 1 | 9 | 19.19% |
© 2024 Yahoo. All rights reserved.