Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:410.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00410000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 56.82 | 55.70 | 57.70 | 0.00 | - | 2 | 26 | 28.70% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 2024-07-19 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 68.23 | 64.30 | 66.50 | 0.00 | - | 25 | 25 | 24.59% |
| LMT250117C00410000 | 2024-05-15 3:37PM EDT | 2025-01-17 | 67.70 | 67.10 | 69.90 | 0.00 | - | 1 | 18 | 24.23% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 79.52 | 71.10 | 76.40 | 0.00 | - | 9 | 9 | 26.45% |
| LMT250620C00410000 | 2024-05-08 12:20PM EDT | 2025-06-20 | 81.00 | 75.60 | 78.90 | 0.00 | - | 1 | 5 | 24.82% |
| LMT260116C00410000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 88.15 | 83.50 | 87.70 | 0.00 | - | 2 | 13 | 24.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00410000 | 2024-05-16 11:03AM EDT | 2024-05-17 | 0.05 | 0.05 | 4.30 | 0.00 | - | 1 | 42 | 194.34% |
| LMT240524P00410000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 10 | 33 | 45.12% |
| LMT240621P00410000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 0.32 | 0.20 | 0.50 | 0.00 | - | 10 | 151 | 23.26% |
| LMT240719P00410000 | 2024-05-13 9:47AM EDT | 2024-07-19 | 0.50 | 0.45 | 1.05 | 0.00 | - | 1 | 149 | 20.29% |
| LMT240920P00410000 | 2024-05-16 1:40PM EDT | 2024-09-20 | 2.04 | 2.00 | 2.20 | 0.00 | - | 26 | 62 | 17.30% |
| LMT241115P00410000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 4.50 | 4.00 | 4.40 | 0.00 | - | 21 | 88 | 17.80% |
| LMT241220P00410000 | 2024-05-17 11:46AM EDT | 2024-12-20 | 6.10 | 5.70 | 6.60 | -2.90 | -32.22% | 1 | 6 | 18.88% |
| LMT250117P00410000 | 2024-05-14 3:02PM EDT | 2025-01-17 | 7.00 | 6.50 | 7.10 | 0.00 | - | 4 | 357 | 18.28% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 2025-03-21 | 16.30 | 8.00 | 9.70 | 0.00 | - | - | 0 | 18.56% |
| LMT250620P00410000 | 2024-05-17 2:04PM EDT | 2025-06-20 | 12.50 | 11.90 | 12.60 | -1.00 | -7.41% | 4 | 56 | 18.37% |
| LMT260116P00410000 | 2024-05-17 2:45PM EDT | 2026-01-16 | 18.50 | 17.70 | 20.50 | -0.80 | -4.15% | 1 | 12 | 19.08% |
© 2024 Yahoo. All rights reserved.