Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00450000 | 2024-06-07 12:42PM EDT | 450.00 | 26.68 | 19.00 | 26.60 | +8.38 | +45.79% | 1 | 4 | 32.59% |
| LMT240628C00455000 | 2024-06-05 11:35AM EDT | 455.00 | 14.10 | 14.70 | 18.80 | 0.00 | - | - | 15 | 21.13% |
| LMT240628C00460000 | 2024-06-04 3:06PM EDT | 460.00 | 13.40 | 11.70 | 14.40 | 0.00 | - | 5 | 17 | 18.82% |
| LMT240628C00465000 | 2024-06-07 1:53PM EDT | 465.00 | 13.58 | 9.00 | 10.90 | +6.38 | +88.61% | 19 | 37 | 18.05% |
| LMT240628C00470000 | 2024-06-07 11:49AM EDT | 470.00 | 8.80 | 6.10 | 7.10 | +3.10 | +54.39% | 20 | 34 | 15.64% |
| LMT240628C00475000 | 2024-06-07 2:48PM EDT | 475.00 | 6.47 | 3.70 | 4.50 | +2.47 | +61.75% | 29 | 97 | 14.71% |
| LMT240628C00480000 | 2024-06-07 3:59PM EDT | 480.00 | 2.65 | 1.80 | 2.70 | +0.20 | +8.16% | 7 | 68 | 14.24% |
| LMT240628C00485000 | 2024-06-07 2:56PM EDT | 485.00 | 2.15 | 1.10 | 2.00 | +0.30 | +16.22% | 3 | 49 | 15.51% |
| LMT240628C00490000 | 2024-06-07 2:08PM EDT | 490.00 | 1.16 | 0.35 | 1.05 | +0.31 | +36.47% | 8 | 72 | 14.91% |
| LMT240628C00495000 | 2024-06-07 10:23AM EDT | 495.00 | 0.80 | 0.20 | 0.75 | +0.05 | +6.67% | 3 | 15 | 15.90% |
| LMT240628C00500000 | 2024-06-07 10:38AM EDT | 500.00 | 0.52 | 0.00 | 0.70 | -0.18 | -25.71% | 2 | 17 | 17.86% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00385000 | 2024-05-28 11:04AM EDT | 385.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 54.30% |
| LMT240628P00405000 | 2024-05-17 11:39AM EDT | 405.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 43.08% |
| LMT240628P00410000 | 2024-06-03 3:19PM EDT | 410.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 40.28% |
| LMT240628P00420000 | 2024-05-16 11:02AM EDT | 420.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 34.72% |
| LMT240628P00425000 | 2024-06-07 2:17PM EDT | 425.00 | 0.29 | 0.00 | 0.60 | -0.29 | -50.00% | 10 | 2 | 25.83% |
| LMT240628P00430000 | 2024-05-30 1:50PM EDT | 430.00 | 0.73 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 23.39% |
| LMT240628P00435000 | 2024-06-03 1:51PM EDT | 435.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 4 | 12 | 22.69% |
| LMT240628P00440000 | 2024-06-07 11:13AM EDT | 440.00 | 0.45 | 0.30 | 0.80 | -0.05 | -10.00% | 11 | 20 | 19.79% |
| LMT240628P00445000 | 2024-06-07 11:45AM EDT | 445.00 | 0.41 | 0.25 | 0.65 | -1.64 | -80.00% | 7 | 29 | 16.31% |
| LMT240628P00450000 | 2024-06-07 3:12PM EDT | 450.00 | 0.55 | 0.30 | 0.80 | -0.85 | -60.71% | 19 | 51 | 14.53% |
| LMT240628P00455000 | 2024-06-07 3:12PM EDT | 455.00 | 0.87 | 0.70 | 1.25 | -0.83 | -48.82% | 10 | 103 | 13.60% |
| LMT240628P00460000 | 2024-06-03 2:27PM EDT | 460.00 | 3.45 | 1.65 | 2.05 | 0.00 | - | 2 | 77 | 12.93% |
| LMT240628P00465000 | 2024-06-07 3:09PM EDT | 465.00 | 2.20 | 2.80 | 3.40 | -3.50 | -61.40% | 3 | 13 | 12.51% |
| LMT240628P00470000 | 2024-06-07 1:11PM EDT | 470.00 | 3.55 | 4.70 | 5.30 | -9.52 | -72.84% | 1 | 1 | 11.93% |
| LMT240628P00475000 | 2024-06-07 2:02PM EDT | 475.00 | 7.65 | 7.30 | 10.20 | -1.65 | -17.74% | 5 | 2 | 16.62% |
| LMT240628P00480000 | 2024-06-06 12:58PM EDT | 480.00 | 13.00 | 10.50 | 11.90 | 0.00 | - | 2 | 2 | 12.42% |
© 2024 Yahoo. All rights reserved.