Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00425000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 37.70 | 36.90 | 45.00 | 0.00 | - | 2 | 6 | 183.25% |
| LMT240621C00425000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 43.37 | 41.00 | 43.30 | 0.00 | - | 2 | 90 | 25.17% |
| LMT240719C00425000 | 2024-04-04 1:23PM EDT | 2024-07-19 | 33.58 | 39.50 | 41.90 | 0.00 | - | 1 | 22 | 14.25% |
| LMT240920C00425000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 53.53 | 47.10 | 48.80 | 0.00 | - | 1 | 15 | 21.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00425000 | 2024-05-17 11:04AM EDT | 2024-05-17 | 0.52 | 0.00 | 0.05 | +0.47 | +940.00% | 5 | 184 | 68.75% |
| LMT240524P00425000 | 2024-05-14 12:07PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.40 | -0.06 | -37.50% | 1 | 5 | 36.04% |
| LMT240531P00425000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 29.03% |
| LMT240607P00425000 | 2024-04-30 11:08AM EDT | 2024-06-07 | 0.70 | 0.00 | 0.80 | 0.00 | - | - | 1 | 25.10% |
| LMT240621P00425000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.80 | -0.01 | -2.22% | 1 | 294 | 19.62% |
| LMT240719P00425000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 1.20 | 0.90 | 1.15 | 0.00 | - | 10 | 113 | 16.04% |
| LMT240920P00425000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.80 | 0.00 | - | 20 | 101 | 16.26% |
| LMT241220P00425000 | 2024-05-08 3:40PM EDT | 2024-12-20 | 9.40 | 7.90 | 8.70 | 0.00 | - | 2 | 5 | 17.39% |
© 2024 Yahoo. All rights reserved.