Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00430000 | 2024-05-17 2:33PM EDT | 2024-05-17 | 35.90 | 32.20 | 39.60 | -2.93 | -7.55% | 1 | 91 | 161.11% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 35.30 | 38.00 | 0.00 | - | 10 | 0 | 33.83% |
| LMT240621C00430000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 31.50 | 35.80 | 38.20 | 0.00 | - | 2 | 548 | 22.53% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 37.50 | 39.70 | 0.00 | - | 10 | 67 | 20.34% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 42.80 | 44.00 | 0.00 | - | 2 | 49 | 20.07% |
| LMT250117C00430000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 51.95 | 52.20 | 54.80 | +2.95 | +6.02% | 1 | 176 | 22.96% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 62.00 | 64.10 | 0.00 | - | 2 | 28 | 23.37% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 72.80 | 74.70 | 0.00 | - | 10 | 109 | 23.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00430000 | 2024-05-16 12:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 249 | 60.94% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 69 | 33.06% |
| LMT240531P00430000 | 2024-05-16 11:02AM EDT | 2024-05-31 | 0.50 | 0.05 | 0.70 | 0.00 | - | 4 | 22 | 26.53% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 23.23% |
| LMT240614P00430000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.80 | 0.30 | 0.65 | 0.00 | - | - | 1 | 18.76% |
| LMT240621P00430000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 0.51 | 0.45 | 0.65 | -0.01 | -1.92% | 8 | 707 | 16.84% |
| LMT240719P00430000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 1.70 | 1.20 | 1.45 | 0.00 | - | 1 | 175 | 15.41% |
| LMT240920P00430000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 6.40 | 4.10 | 4.50 | 0.00 | - | 10 | 76 | 15.88% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 7.20 | 7.80 | 0.00 | - | 4 | 7 | 16.74% |
| LMT241220P00430000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 10.00 | 8.50 | 9.80 | 0.00 | - | 1 | 197 | 17.12% |
| LMT250117P00430000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 11.00 | 9.90 | 11.10 | 0.00 | - | 1 | 246 | 17.18% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 10.60 | 14.60 | 0.00 | - | 1 | 209 | 17.79% |
| LMT250620P00430000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 17.00 | 16.90 | 18.00 | 0.00 | - | 6 | 66 | 17.67% |
| LMT260116P00430000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 24.40 | 23.30 | 25.50 | 0.00 | - | 11 | 64 | 17.84% |
© 2024 Yahoo. All rights reserved.