Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 39.00 | 44.60 | 0.00 | - | 1 | 6 | 39.54% |
| LMT240621C00420000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 45.18 | 43.50 | 45.60 | -4.12 | -8.36% | 1 | 158 | 26.18% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 45.00 | 47.00 | 0.00 | - | 1 | 78 | 23.76% |
| LMT240920C00420000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 51.00 | 47.50 | 51.80 | -4.49 | -8.09% | 1 | 41 | 23.53% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.80 | 58.90 | 62.10 | 0.00 | - | 1 | 367 | 25.38% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 73.10 | 64.10 | 67.40 | 0.00 | - | 1 | 2 | 26.29% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 69.80 | 69.60 | 71.90 | 0.00 | - | 2 | 9 | 25.83% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 79.50 | 82.70 | 0.00 | - | 1 | 40 | 26.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 60 | 44.04% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 24 | 32.11% |
| LMT240517P00420000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 0.35 | 0.05 | 0.30 | -0.08 | -18.60% | 10 | 119 | 21.92% |
| LMT240531P00420000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 0.60 | 0.25 | 1.40 | -0.06 | -9.09% | 3 | 5 | 23.44% |
| LMT240621P00420000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 1.20 | 1.00 | 1.20 | +0.06 | +5.26% | 3 | 562 | 17.71% |
| LMT240719P00420000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 1.92 | 1.80 | 2.10 | -0.03 | -1.54% | 1 | 214 | 16.80% |
| LMT240920P00420000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.40 | +0.33 | +6.51% | 5 | 296 | 17.53% |
| LMT241115P00420000 | 2024-04-26 3:06PM EDT | 2024-11-15 | 8.20 | 8.30 | 8.70 | -5.07 | -38.21% | 5 | 2 | 18.29% |
| LMT250117P00420000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 13.50 | 11.00 | 12.40 | 0.00 | - | 57 | 319 | 19.00% |
| LMT250321P00420000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 14.90 | 14.50 | 15.40 | 0.00 | - | 4 | 13 | 19.18% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 17.77 | 17.80 | 18.70 | 0.00 | - | 2 | 13 | 18.96% |
| LMT260116P00420000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.50 | 23.80 | 25.90 | 0.00 | - | 1 | 57 | 18.91% |
© 2024 Yahoo. All rights reserved.