Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00430000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 36.10 | 29.60 | 34.50 | 0.00 | - | 2 | 3 | 59.01% |
| LMT240510C00430000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 32.80 | 30.50 | 34.50 | -0.90 | -2.67% | 2 | 1 | 40.08% |
| LMT240517C00430000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 31.08 | 31.60 | 34.60 | 0.00 | - | 1 | 90 | 32.68% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 31.80 | 38.50 | 0.00 | - | 10 | 0 | 34.80% |
| LMT240621C00430000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 37.54 | 34.00 | 36.10 | -0.36 | -0.95% | 10 | 582 | 22.83% |
| LMT240719C00430000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 40.58 | 32.90 | 38.20 | 0.00 | - | 1 | 41 | 21.82% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 39.90 | 44.00 | 0.00 | - | 2 | 49 | 22.55% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 57.60 | 51.40 | 54.60 | 0.00 | - | 1 | 174 | 24.37% |
| LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 62.60 | 65.60 | 0.00 | - | 1 | 29 | 25.46% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 73.10 | 76.50 | 0.00 | - | 10 | 109 | 25.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00430000 | 2024-04-25 10:57AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 67 | 29.30% |
| LMT240510P00430000 | 2024-04-26 12:48PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.35 | -0.27 | -57.45% | 3 | 8 | 22.07% |
| LMT240517P00430000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.40 | -0.13 | -27.08% | 7 | 259 | 18.26% |
| LMT240524P00430000 | 2024-04-25 2:35PM EDT | 2024-05-24 | 0.68 | 0.50 | 0.70 | -0.07 | -9.33% | 17 | 50 | 17.76% |
| LMT240531P00430000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.87 | 0.70 | 1.75 | -0.32 | -26.89% | 4 | 10 | 20.23% |
| LMT240621P00430000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 1.68 | 1.65 | 1.90 | -0.09 | -5.08% | 6 | 744 | 16.32% |
| LMT240719P00430000 | 2024-04-26 12:51PM EDT | 2024-07-19 | 2.90 | 2.90 | 3.20 | -0.80 | -21.62% | 2 | 156 | 15.85% |
| LMT240920P00430000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 11.50 | 6.80 | 7.20 | 0.00 | - | 3 | 88 | 16.79% |
| LMT250117P00430000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 13.90 | 13.00 | 15.00 | -0.84 | -5.70% | 1 | 220 | 18.45% |
| LMT250321P00430000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 17.60 | 16.20 | 19.50 | 0.00 | - | 2 | 210 | 19.51% |
| LMT250620P00430000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 21.00 | 20.40 | 25.80 | +0.20 | +0.96% | 3 | 62 | 20.79% |
| LMT260116P00430000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 28.60 | 27.00 | 29.10 | 0.00 | - | 1 | 55 | 18.47% |
© 2024 Yahoo. All rights reserved.