Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 2024-06-21 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 2024-07-19 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 2024-09-20 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT250117C00380000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 100.00 | 92.70 | 96.60 | 0.00 | - | 1 | 11 | 28.55% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 2025-06-20 | 100.60 | 98.80 | 102.30 | 0.00 | - | 1 | 1 | 26.87% |
| LMT260116C00380000 | 2024-05-01 10:23AM EDT | 2026-01-16 | 108.40 | 106.40 | 109.90 | 0.00 | - | 2 | 4 | 26.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 68 | 140.63% |
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 64.26% |
| LMT240531P00380000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.35 | +0.08 | +80.00% | 15 | 20 | 50.10% |
| LMT240621P00380000 | 2024-05-16 12:23PM EDT | 2024-06-21 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 724 | 32.32% |
| LMT240719P00380000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.60 | 0.00 | - | 2 | 54 | 26.51% |
| LMT240920P00380000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 1.18 | 0.75 | 1.40 | 0.00 | - | 9 | 1,161 | 22.20% |
| LMT241115P00380000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 1.90 | 1.65 | 1.95 | +0.03 | +1.60% | 1 | 23 | 19.93% |
| LMT241220P00380000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 3.55 | 2.55 | 2.80 | 0.00 | - | 9 | 11 | 19.97% |
| LMT250117P00380000 | 2024-05-17 1:26PM EDT | 2025-01-17 | 3.42 | 3.10 | 3.70 | -0.32 | -8.56% | 4 | 333 | 20.28% |
| LMT250620P00380000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 9.30 | 6.70 | 8.60 | 0.00 | - | 4 | 105 | 20.87% |
| LMT260116P00380000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 12.70 | 11.40 | 12.80 | 0.00 | - | 1 | 59 | 19.73% |
© 2024 Yahoo. All rights reserved.