Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00485000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 4 | 202 | 14.77% |
| LMT240524C00485000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.55 | 0.45 | 0.60 | -0.13 | -19.12% | 10 | 39 | 13.49% |
| LMT240531C00485000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 1.05 | 0.95 | 1.40 | -0.15 | -12.50% | 2 | 30 | 14.30% |
| LMT240607C00485000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 1.27 | 1.20 | 1.55 | -0.13 | -9.29% | 2 | 22 | 12.84% |
| LMT240614C00485000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 1.82 | 1.70 | 2.10 | -0.15 | -7.61% | 5 | 1 | 12.88% |
| LMT240621C00485000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.55 | -0.15 | -6.00% | 30 | 2,270 | 12.73% |
| LMT240719C00485000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 5.90 | 5.00 | 5.40 | +0.77 | +15.01% | 6 | 128 | 14.09% |
| LMT240920C00485000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 12.30 | 11.40 | 11.90 | +0.60 | +5.13% | 3 | 264 | 16.44% |
| LMT241220C00485000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 20.06 | 20.80 | 21.60 | 0.00 | - | 10 | 16 | 19.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00485000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 25.80 | 18.40 | 20.30 | 0.00 | - | 31 | 38 | 15.96% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 30.20 | 24.10 | 24.90 | 0.00 | - | - | 1 | 13.54% |
© 2024 Yahoo. All rights reserved.