Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 48.65 | 41.80 | 50.00 | 0.00 | - | 1 | 5 | 198.58% |
| LMT240621C00420000 | 2024-05-13 12:46PM EDT | 2024-06-21 | 51.60 | 46.00 | 48.20 | 0.00 | - | 1 | 157 | 27.08% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 46.90 | 52.20 | 0.00 | - | 1 | 78 | 29.37% |
| LMT240920C00420000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 54.94 | 51.20 | 53.40 | 0.00 | - | 1 | 42 | 22.46% |
| LMT250117C00420000 | 2024-05-09 1:23PM EDT | 2025-01-17 | 63.72 | 59.80 | 62.50 | 0.00 | - | 1 | 367 | 23.89% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 63.20 | 64.10 | 68.80 | 0.00 | - | 1 | 2 | 25.70% |
| LMT250620C00420000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 72.91 | 68.60 | 74.00 | 0.00 | - | 2 | 9 | 25.68% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 78.80 | 82.50 | 0.00 | - | 1 | 40 | 24.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00420000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 182 | 86.91% |
| LMT240531P00420000 | 2024-05-15 12:35PM EDT | 2024-05-31 | 0.50 | 0.10 | 0.60 | 0.00 | - | 15 | 17 | 31.45% |
| LMT240621P00420000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.00 | +0.02 | +6.25% | 1 | 555 | 6.25% |
| LMT240719P00420000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 0.85 | 0.60 | 0.90 | -0.05 | -5.56% | 5 | 206 | 16.61% |
| LMT240920P00420000 | 2024-05-16 1:33PM EDT | 2024-09-20 | 2.90 | 2.35 | 3.20 | 0.00 | - | 2 | 280 | 16.64% |
| LMT241115P00420000 | 2024-05-16 11:02AM EDT | 2024-11-15 | 7.00 | 5.20 | 5.90 | 0.00 | - | 1 | 24 | 17.27% |
| LMT241220P00420000 | 2024-05-16 1:41PM EDT | 2024-12-20 | 7.30 | 6.20 | 7.70 | 0.00 | - | 2 | 16 | 17.65% |
| LMT250117P00420000 | 2024-05-17 3:19PM EDT | 2025-01-17 | 8.50 | 8.10 | 8.80 | -0.20 | -2.30% | 2 | 520 | 17.62% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 2025-03-21 | 13.50 | 10.70 | 12.20 | 0.00 | - | 1 | 17 | 18.35% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 16.50 | 12.00 | 15.10 | 0.00 | - | 2 | 15 | 18.00% |
| LMT260116P00420000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 22.10 | 20.80 | 23.30 | 0.00 | - | 2 | 58 | 18.66% |
© 2024 Yahoo. All rights reserved.