Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00435000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 31.50 | 25.80 | 29.50 | 0.00 | - | 2 | 3 | 52.64% |
| LMT240517C00435000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 34.50 | 27.60 | 29.60 | 0.00 | - | 2 | 81 | 29.18% |
| LMT240531C00435000 | 2024-04-22 12:59PM EDT | 2024-05-31 | 28.50 | 26.60 | 34.00 | -6.50 | -18.57% | 1 | 2 | 32.75% |
| LMT240621C00435000 | 2024-04-23 9:36AM EDT | 2024-06-21 | 40.90 | 29.10 | 31.30 | 0.00 | - | 1 | 255 | 20.93% |
| LMT240719C00435000 | 2024-04-24 10:27AM EDT | 2024-07-19 | 30.79 | 31.80 | 33.50 | 0.00 | - | 1 | 74 | 20.25% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 2024-09-20 | 37.20 | 35.60 | 40.00 | 0.00 | - | 10 | 39 | 21.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00435000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.40 | -0.19 | -65.52% | 4 | 50 | 28.88% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 2024-05-10 | 0.42 | 0.15 | 0.45 | 0.00 | - | 11 | 32 | 20.13% |
| LMT240517P00435000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 10 | 348 | 16.98% |
| LMT240524P00435000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 0.98 | 0.70 | 1.75 | -1.91 | -66.09% | 17 | 0 | 20.03% |
| LMT240531P00435000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 1.02 | 0.85 | 1.25 | -1.08 | -51.43% | 4 | 15 | 16.10% |
| LMT240621P00435000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.65 | -0.10 | -4.17% | 23 | 675 | 16.18% |
| LMT240719P00435000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 4.20 | 3.60 | 4.00 | 0.00 | - | 14 | 144 | 15.47% |
| LMT240920P00435000 | 2024-04-17 2:00PM EDT | 2024-09-20 | 13.73 | 7.90 | 8.40 | 0.00 | - | 4 | 79 | 16.53% |
© 2024 Yahoo. All rights reserved.