Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00475000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.45 | -0.80 | -69.57% | 45 | 141 | 15.99% |
| LMT240510C00475000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 1.30 | 0.35 | 1.20 | -1.20 | -48.00% | 6 | 22 | 15.21% |
| LMT240517C00475000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 2.06 | 1.75 | 2.00 | -1.34 | -39.41% | 13 | 356 | 15.08% |
| LMT240524C00475000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 3.17 | 1.80 | 3.10 | -0.67 | -17.45% | 2 | 17 | 15.84% |
| LMT240531C00475000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 3.90 | 3.20 | 4.40 | 0.00 | - | 4 | 8 | 16.88% |
| LMT240621C00475000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 5.47 | 4.90 | 5.30 | -1.40 | -20.38% | 41 | 2,388 | 14.76% |
| LMT240719C00475000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 8.30 | 7.90 | 8.40 | -1.51 | -15.39% | 27 | 794 | 15.87% |
| LMT240920C00475000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 15.65 | 14.90 | 15.40 | -1.33 | -7.83% | 27 | 56 | 18.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00475000 | 2024-04-24 11:47AM EDT | 2024-05-17 | 17.50 | 13.70 | 17.90 | 0.00 | - | 28 | 27 | 21.25% |
| LMT240621P00475000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 18.50 | 17.70 | 21.80 | 0.00 | - | 7 | 19 | 18.99% |
| LMT240719P00475000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 21.60 | 19.30 | 21.10 | 0.00 | - | 5 | 17 | 14.66% |
| LMT240920P00475000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 25.70 | 24.20 | 25.20 | 0.00 | - | 1 | 5 | 14.78% |
© 2024 Yahoo. All rights reserved.