Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00450000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 11.75 | 10.50 | 14.70 | -3.40 | -22.44% | 3 | 86 | 33.42% |
| LMT240510C00450000 | 2024-04-26 2:39PM EDT | 2024-05-10 | 13.80 | 13.00 | 14.80 | -2.43 | -14.97% | 21 | 15 | 23.04% |
| LMT240517C00450000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 15.65 | 11.20 | 15.50 | +2.18 | +16.18% | 11 | 247 | 20.48% |
| LMT240524C00450000 | 2024-04-25 9:55AM EDT | 2024-05-24 | 17.00 | 14.50 | 17.30 | 0.00 | - | 2 | 13 | 21.69% |
| LMT240531C00450000 | 2024-04-26 1:20PM EDT | 2024-05-31 | 17.88 | 14.70 | 18.20 | -1.12 | -5.89% | 1 | 7 | 21.09% |
| LMT240621C00450000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 18.67 | 17.60 | 19.00 | +1.07 | +6.08% | 32 | 1,047 | 17.79% |
| LMT240719C00450000 | 2024-04-25 11:04AM EDT | 2024-07-19 | 20.75 | 21.00 | 22.40 | 0.00 | - | 3 | 350 | 18.61% |
| LMT240920C00450000 | 2024-04-26 1:38PM EDT | 2024-09-20 | 29.20 | 25.50 | 29.70 | +1.70 | +6.18% | 4 | 97 | 20.56% |
| LMT241115C00450000 | 2024-04-23 12:30PM EDT | 2024-11-15 | 37.10 | 33.90 | 35.90 | 0.00 | - | 3 | 6 | 22.14% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 34.80 | 39.00 | 0.00 | - | - | 1 | 22.58% |
| LMT250117C00450000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 41.14 | 38.70 | 41.40 | 0.00 | - | 3 | 374 | 22.93% |
| LMT250321C00450000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 42.30 | 45.00 | 46.60 | 0.00 | - | 1 | 2 | 23.66% |
| LMT250620C00450000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 53.50 | 51.20 | 54.40 | 0.00 | - | 1 | 61 | 24.99% |
| LMT260116C00450000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 68.40 | 61.60 | 65.00 | 0.00 | - | 1 | 35 | 24.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00450000 | 2024-04-26 1:11PM EDT | 2024-05-03 | 0.44 | 0.40 | 0.60 | -0.16 | -26.67% | 44 | 120 | 16.72% |
| LMT240510P00450000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 1.17 | 1.10 | 2.30 | 0.00 | - | 7 | 13 | 18.74% |
| LMT240517P00450000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 1.71 | 1.75 | 2.05 | +0.01 | +0.59% | 28 | 184 | 14.35% |
| LMT240524P00450000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 2.45 | 2.40 | 2.85 | -1.15 | -31.94% | 3 | 15 | 14.40% |
| LMT240531P00450000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 3.75 | 2.95 | 4.10 | 0.00 | - | 8 | 14 | 15.49% |
| LMT240621P00450000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 5.20 | 5.30 | 5.80 | +0.40 | +8.33% | 64 | 548 | 14.88% |
| LMT240719P00450000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 7.20 | 7.20 | 7.90 | +0.20 | +2.86% | 8 | 107 | 14.73% |
| LMT240920P00450000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 12.30 | 12.60 | 13.10 | -1.30 | -9.56% | 3 | 50 | 15.84% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 2024-11-15 | 16.70 | 15.70 | 19.30 | 0.00 | - | 2 | 6 | 18.16% |
| LMT250117P00450000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 21.10 | 19.10 | 21.60 | 0.00 | - | 5 | 439 | 17.37% |
| LMT250321P00450000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 24.30 | 23.80 | 25.10 | 0.00 | - | 6 | 7 | 17.68% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 17.68% |
| LMT260116P00450000 | 2024-04-26 9:38AM EDT | 2026-01-16 | 34.50 | 31.30 | 35.80 | +0.50 | +1.47% | 1 | 30 | 17.32% |
© 2024 Yahoo. All rights reserved.