Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00500000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 331 | 29.20% |
| LMT240510C00500000 | 2024-04-23 9:34AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.75 | 0.00 | - | 38 | 44 | 28.42% |
| LMT240517C00500000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.30 | -0.11 | -27.50% | 100 | 667 | 19.04% |
| LMT240524C00500000 | 2024-04-25 3:02PM EDT | 2024-05-24 | 0.50 | 0.15 | 1.00 | 0.00 | - | 3 | 36 | 21.09% |
| LMT240531C00500000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.70 | -0.04 | -6.78% | 6 | 34 | 17.30% |
| LMT240621C00500000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 1.19 | 1.05 | 1.20 | -0.41 | -25.62% | 119 | 1,637 | 15.47% |
| LMT240719C00500000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 2.51 | 2.30 | 2.55 | -0.91 | -26.61% | 24 | 4,987 | 15.63% |
| LMT240920C00500000 | 2024-04-26 12:36PM EDT | 2024-09-20 | 7.25 | 6.90 | 7.50 | -0.35 | -4.61% | 6 | 617 | 17.78% |
| LMT241115C00500000 | 2024-04-26 11:21AM EDT | 2024-11-15 | 12.10 | 12.10 | 12.70 | -1.40 | -10.37% | 9 | 129 | 19.57% |
| LMT241220C00500000 | 2024-04-26 2:40PM EDT | 2024-12-20 | 15.40 | 14.80 | 15.50 | 0.00 | - | 305 | 895 | 20.15% |
| LMT250117C00500000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 17.20 | 14.80 | 17.80 | 0.00 | - | 9 | 416 | 20.64% |
| LMT250321C00500000 | 2024-04-25 2:10PM EDT | 2025-03-21 | 23.00 | 19.50 | 24.40 | 0.00 | - | 1 | 223 | 22.53% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 28.30 | 24.10 | 28.30 | 0.00 | - | 1 | 86 | 21.97% |
| LMT260116C00500000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.20 | 37.90 | 40.00 | 0.00 | - | 1 | 157 | 22.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 81.09% |
| LMT240719P00500000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 40.50 | 39.00 | 43.90 | 0.00 | - | 1 | 3 | 20.19% |
| LMT241115P00500000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 46.40 | 43.20 | 45.40 | 0.00 | - | 1 | 8 | 14.40% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 43.70 | 49.50 | 0.00 | - | 10 | 5 | 16.63% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 48.00 | 45.20 | 50.40 | 0.00 | - | 3 | 154 | 16.38% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 23.75% |
© 2024 Yahoo. All rights reserved.