Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00520000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 25 | 39.84% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.10 | 0.60 | 0.00 | - | 1 | 8 | 26.45% |
| LMT240621C00520000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.45 | -0.15 | -30.00% | 1 | 274 | 17.48% |
| LMT240719C00520000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.80 | 0.00 | - | 12 | 320 | 15.11% |
| LMT240920C00520000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 3.41 | 3.10 | 3.40 | +0.11 | +3.33% | 1 | 94 | 15.97% |
| LMT241115C00520000 | 2024-05-09 3:36PM EDT | 2024-11-15 | 7.60 | 7.30 | 7.80 | 0.00 | - | 8 | 93 | 18.15% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 13.00 | 9.30 | 9.80 | 0.00 | - | - | 4 | 18.39% |
| LMT250117C00520000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 11.40 | 11.10 | 11.70 | 0.00 | - | 8 | 636 | 18.82% |
| LMT250321C00520000 | 2024-05-06 2:08PM EDT | 2025-03-21 | 14.30 | 15.20 | 16.20 | 0.00 | - | 1 | 9 | 19.80% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 21.50 | 19.90 | 21.60 | 0.00 | - | 2 | 119 | 20.43% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 28.59 | 30.50 | 32.90 | 0.00 | - | 1 | 24 | 21.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 49.80 | 52.50 | 0.00 | - | - | 0 | 31.84% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 106.21% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 78.28% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 60.70 | 53.30 | 55.00 | 0.00 | - | - | 1 | 14.00% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 31.52% |
© 2024 Yahoo. All rights reserved.