Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00450000 | 2024-05-17 2:30PM EDT | 2024-05-17 | 15.88 | 14.60 | 19.60 | -0.70 | -4.22% | 10 | 222 | 59.28% |
| LMT240524C00450000 | 2024-05-14 3:16PM EDT | 2024-05-24 | 18.73 | 15.60 | 18.00 | 0.00 | - | 1 | 16 | 26.50% |
| LMT240531C00450000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 18.37 | 16.30 | 19.20 | 0.00 | - | 1 | 9 | 23.85% |
| LMT240614C00450000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 17.33 | 16.80 | 19.50 | -1.37 | -7.33% | 2 | 11 | 17.90% |
| LMT240621C00450000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 18.10 | 17.60 | 18.60 | -0.20 | -1.09% | 11 | 983 | 13.99% |
| LMT240719C00450000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 19.73 | 20.80 | 22.70 | -2.37 | -10.72% | 1 | 348 | 17.02% |
| LMT240920C00450000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 27.50 | 27.40 | 29.30 | +3.61 | +15.11% | 3 | 102 | 18.72% |
| LMT241115C00450000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 36.20 | 34.20 | 35.50 | 0.00 | - | 2 | 10 | 20.58% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 38.00 | 36.60 | 37.90 | 0.00 | - | 8 | 8 | 20.61% |
| LMT250117C00450000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 44.10 | 37.80 | 41.50 | 0.00 | - | 1 | 378 | 21.86% |
| LMT250321C00450000 | 2024-05-15 10:42AM EDT | 2025-03-21 | 45.10 | 43.60 | 49.10 | 0.00 | - | 1 | 6 | 24.12% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 48.00 | 54.10 | 0.00 | - | 1 | 62 | 23.86% |
| LMT260116C00450000 | 2024-05-16 11:04AM EDT | 2026-01-16 | 60.00 | 60.70 | 65.90 | 0.00 | - | 1 | 38 | 24.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00450000 | 2024-05-17 11:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 26 | 173 | 32.23% |
| LMT240524P00450000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | -0.11 | -30.56% | 2 | 25 | 15.75% |
| LMT240531P00450000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.55 | -0.17 | -25.37% | 2 | 125 | 13.31% |
| LMT240607P00450000 | 2024-05-16 11:42AM EDT | 2024-06-07 | 1.30 | 1.05 | 1.25 | -0.15 | -10.34% | 3 | 67 | 14.04% |
| LMT240614P00450000 | 2024-05-17 12:37PM EDT | 2024-06-14 | 2.10 | 1.30 | 1.90 | +0.10 | +5.00% | 2 | 7 | 14.21% |
| LMT240621P00450000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 2.55 | 2.00 | 2.25 | +0.20 | +8.51% | 10 | 799 | 13.63% |
| LMT240719P00450000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 4.60 | 3.90 | 4.40 | 0.00 | - | 22 | 132 | 13.84% |
| LMT240920P00450000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 10.20 | 8.50 | 9.00 | 0.00 | - | 6 | 72 | 14.66% |
| LMT241115P00450000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 13.70 | 12.10 | 13.30 | +0.80 | +6.20% | 3 | 20 | 15.77% |
| LMT241220P00450000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 14.80 | 14.30 | 16.60 | 0.00 | - | 4 | 5 | 16.89% |
| LMT250117P00450000 | 2024-05-13 3:02PM EDT | 2025-01-17 | 16.25 | 15.20 | 18.20 | 0.00 | - | 50 | 452 | 17.01% |
| LMT250321P00450000 | 2024-05-15 9:56AM EDT | 2025-03-21 | 20.50 | 18.20 | 21.10 | 0.00 | - | 4 | 9 | 16.96% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 19.14% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 31.90 | 29.50 | 34.00 | 0.00 | - | 1 | 33 | 17.66% |
© 2024 Yahoo. All rights reserved.