Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00425000 | 2024-04-09 11:37AM EDT | 2024-05-17 | 29.81 | 36.50 | 39.60 | 0.00 | - | 1 | 5 | 36.13% |
| LMT240621C00425000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 43.27 | 38.70 | 40.80 | 0.00 | - | 1 | 88 | 24.44% |
| LMT240719C00425000 | 2024-04-04 1:23PM EDT | 2024-07-19 | 33.58 | 40.50 | 42.50 | 0.00 | - | 1 | 22 | 22.69% |
| LMT240920C00425000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 53.53 | 45.30 | 47.70 | 0.00 | - | 1 | 15 | 22.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00425000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.35 | -0.18 | -78.26% | 2 | 64 | 36.82% |
| LMT240510P00425000 | 2024-04-24 9:43AM EDT | 2024-05-10 | 1.58 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 29.32% |
| LMT240517P00425000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 0.28 | 0.10 | 0.30 | -0.07 | -20.00% | 3 | 147 | 19.61% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 0.55 | 0.20 | 0.65 | 0.00 | - | 2 | 2 | 19.70% |
| LMT240531P00425000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.51 | 0.45 | 1.45 | -0.44 | -46.32% | 3 | 10 | 21.41% |
| LMT240621P00425000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.55 | 0.00 | - | 32 | 341 | 17.15% |
| LMT240719P00425000 | 2024-04-26 2:33PM EDT | 2024-07-19 | 2.40 | 2.25 | 2.65 | -0.20 | -7.69% | 7 | 93 | 16.44% |
| LMT240920P00425000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 6.38 | 5.80 | 6.20 | 0.00 | - | 3 | 119 | 17.11% |
© 2024 Yahoo. All rights reserved.