Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00445000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 16.85 | 16.00 | 19.10 | 0.00 | - | 2 | 8 | 37.17% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 2024-05-10 | 20.30 | 17.30 | 20.20 | 0.00 | - | 1 | 3 | 29.36% |
| LMT240517C00445000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 19.00 | 17.80 | 20.20 | 0.00 | - | 4 | 125 | 23.68% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 25.20 | 19.30 | 22.90 | 0.00 | - | 10 | 21 | 23.90% |
| LMT240621C00445000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 22.10 | 20.70 | 22.90 | +1.10 | +5.24% | 1 | 283 | 18.79% |
| LMT240719C00445000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 25.54 | 23.10 | 26.00 | +0.84 | +3.40% | 1 | 91 | 19.25% |
| LMT240920C00445000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 32.59 | 30.30 | 32.90 | +1.59 | +5.13% | 1 | 37 | 20.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00445000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 44 | 70 | 17.73% |
| LMT240510P00445000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.70 | 0.60 | 0.75 | -0.01 | -1.41% | 5 | 32 | 15.81% |
| LMT240517P00445000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.25 | -0.20 | -14.29% | 30 | 303 | 14.94% |
| LMT240524P00445000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 1.67 | 1.60 | 1.90 | -0.40 | -19.32% | 1 | 22 | 14.94% |
| LMT240531P00445000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 3.71 | 2.05 | 2.70 | 0.00 | - | 1 | 5 | 15.35% |
| LMT240621P00445000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.40 | -0.12 | -2.99% | 19 | 241 | 15.13% |
| LMT240719P00445000 | 2024-04-26 12:20PM EDT | 2024-07-19 | 5.70 | 5.80 | 6.20 | -0.50 | -8.06% | 3 | 135 | 14.77% |
| LMT240920P00445000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 11.80 | 10.80 | 11.30 | 0.00 | - | 7 | 15 | 16.02% |
© 2024 Yahoo. All rights reserved.