Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00465000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.25 | 1.90 | 2.20 | -2.55 | -53.12% | 71 | 130 | 15.91% |
| LMT240510C00465000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 4.25 | 3.40 | 4.00 | -1.95 | -31.45% | 5 | 20 | 16.24% |
| LMT240517C00465000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 5.45 | 4.80 | 5.20 | -1.77 | -24.52% | 50 | 555 | 15.94% |
| LMT240524C00465000 | 2024-04-26 12:15PM EDT | 2024-05-24 | 6.55 | 6.10 | 6.90 | -1.75 | -21.08% | 2 | 24 | 17.17% |
| LMT240531C00465000 | 2024-04-26 2:43PM EDT | 2024-05-31 | 7.76 | 7.00 | 8.60 | -0.44 | -5.37% | 1 | 76 | 18.35% |
| LMT240621C00465000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 9.10 | 8.50 | 9.20 | -2.40 | -20.87% | 42 | 374 | 15.27% |
| LMT240719C00465000 | 2024-04-26 12:59PM EDT | 2024-07-19 | 13.00 | 12.10 | 12.70 | -1.54 | -10.59% | 36 | 376 | 16.43% |
| LMT240920C00465000 | 2024-04-23 2:23PM EDT | 2024-09-20 | 20.25 | 19.40 | 20.10 | 0.00 | - | 9 | 61 | 18.75% |
| LMT241220C00465000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 34.80 | 27.80 | 32.30 | 0.00 | - | 3 | 3 | 22.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00465000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.10 | 4.60 | 5.60 | +0.90 | +21.43% | 23 | 36 | 14.48% |
| LMT240510P00465000 | 2024-04-24 1:47PM EDT | 2024-05-10 | 8.20 | 6.30 | 9.30 | 0.00 | - | 22 | 13 | 20.92% |
| LMT240517P00465000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 8.50 | 7.30 | 7.70 | +1.60 | +23.19% | 1 | 207 | 13.07% |
| LMT240531P00465000 | 2024-04-26 12:51PM EDT | 2024-05-31 | 8.30 | 8.20 | 10.30 | -2.00 | -19.42% | 1 | 9 | 14.75% |
| LMT240621P00465000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 11.20 | 11.70 | 12.30 | +0.50 | +4.67% | 12 | 122 | 14.42% |
| LMT240719P00465000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 14.40 | 13.60 | 14.10 | +1.90 | +15.20% | 12 | 50 | 13.80% |
| LMT240920P00465000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 19.40 | 19.10 | 19.50 | +1.60 | +8.99% | 2 | 44 | 15.06% |
© 2024 Yahoo. All rights reserved.