Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00455000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 8.65 | 6.30 | 9.40 | -2.35 | -21.36% | 4 | 83 | 22.57% |
| LMT240510C00455000 | 2024-04-23 11:01AM EDT | 2024-05-10 | 11.76 | 6.90 | 10.70 | 0.00 | - | 6 | 42 | 19.88% |
| LMT240517C00455000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 12.10 | 8.80 | 11.30 | -0.60 | -4.72% | 30 | 357 | 17.68% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 2024-05-24 | 13.00 | 11.20 | 13.60 | +0.90 | +7.44% | 1 | 17 | 20.04% |
| LMT240531C00455000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 12.14 | 9.00 | 14.60 | -3.56 | -22.68% | 1 | 44 | 19.74% |
| LMT240621C00455000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 14.50 | 14.00 | 14.90 | -2.75 | -15.94% | 12 | 366 | 16.03% |
| LMT240719C00455000 | 2024-04-26 2:09PM EDT | 2024-07-19 | 18.70 | 15.40 | 19.00 | +1.20 | +6.86% | 9 | 496 | 17.85% |
| LMT240920C00455000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 25.77 | 24.30 | 25.90 | -0.03 | -0.12% | 1 | 67 | 19.50% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 2024-12-20 | 41.44 | 34.80 | 37.60 | 0.00 | - | 1 | 1 | 23.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00455000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.07 | 1.05 | 1.50 | -0.43 | -28.67% | 31 | 156 | 15.24% |
| LMT240510P00455000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 2.12 | 2.05 | 3.10 | -0.03 | -1.40% | 13 | 38 | 15.93% |
| LMT240517P00455000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 3.00 | 3.00 | 3.30 | -0.20 | -6.25% | 26 | 242 | 13.51% |
| LMT240524P00455000 | 2024-04-26 10:36AM EDT | 2024-05-24 | 4.15 | 3.60 | 4.20 | -0.25 | -5.68% | 1 | 36 | 13.62% |
| LMT240621P00455000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 6.80 | 7.10 | 7.40 | -0.50 | -6.85% | 37 | 166 | 14.31% |
| LMT240719P00455000 | 2024-04-26 2:39PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.70 | -1.50 | -14.29% | 13 | 193 | 14.37% |
| LMT240920P00455000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 15.50 | 14.40 | 15.10 | +1.30 | +9.15% | 11 | 82 | 15.59% |
© 2024 Yahoo. All rights reserved.