Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00455000 | 2024-05-17 3:21PM EDT | 2024-05-17 | 10.89 | 7.10 | 11.90 | -0.40 | -3.54% | 24 | 337 | 42.26% |
| LMT240524C00455000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 12.00 | 10.50 | 12.70 | -0.30 | -2.44% | 3 | 13 | 19.59% |
| LMT240531C00455000 | 2024-05-16 1:38PM EDT | 2024-05-31 | 14.85 | 12.30 | 14.50 | 0.00 | - | 1 | 45 | 20.47% |
| LMT240607C00455000 | 2024-05-09 11:35AM EDT | 2024-06-07 | 15.24 | 12.20 | 14.30 | 0.00 | - | 4 | 4 | 16.38% |
| LMT240614C00455000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 13.01 | 12.80 | 15.00 | -4.19 | -24.36% | 2 | 3 | 15.85% |
| LMT240621C00455000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 13.76 | 13.60 | 14.50 | -2.17 | -13.62% | 1 | 351 | 13.21% |
| LMT240719C00455000 | 2024-05-16 11:02AM EDT | 2024-07-19 | 13.60 | 16.90 | 19.10 | 0.00 | - | 1 | 448 | 16.53% |
| LMT240920C00455000 | 2024-05-13 1:15PM EDT | 2024-09-20 | 27.80 | 24.20 | 25.30 | 0.00 | - | 4 | 65 | 17.70% |
| LMT241220C00455000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 35.10 | 32.80 | 35.90 | 0.00 | - | 1 | 2 | 21.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00455000 | 2024-05-17 12:41PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 17 | 310 | 23.44% |
| LMT240524P00455000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.36 | 0.30 | 0.45 | -0.16 | -30.77% | 35 | 93 | 13.11% |
| LMT240531P00455000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 0.87 | 0.70 | 0.90 | -0.08 | -8.42% | 7 | 118 | 11.85% |
| LMT240607P00455000 | 2024-05-17 1:11PM EDT | 2024-06-07 | 2.45 | 1.85 | 2.20 | +0.25 | +11.36% | 9 | 50 | 13.91% |
| LMT240614P00455000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 2.86 | 2.35 | 2.90 | -0.23 | -7.44% | 3 | 18 | 13.80% |
| LMT240621P00455000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 3.83 | 3.00 | 3.40 | +0.34 | +9.74% | 15 | 280 | 13.43% |
| LMT240628P00455000 | 2024-05-14 2:43PM EDT | 2024-06-28 | 3.75 | 2.80 | 4.40 | 0.00 | - | 1 | 3 | 14.12% |
| LMT240719P00455000 | 2024-05-16 2:14PM EDT | 2024-07-19 | 6.30 | 4.60 | 5.80 | +0.58 | +10.14% | 3 | 220 | 13.60% |
| LMT240920P00455000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 12.00 | 10.10 | 10.80 | 0.00 | - | 3 | 75 | 14.56% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 21.50 | 16.70 | 17.60 | 0.00 | - | - | 4 | 16.05% |
© 2024 Yahoo. All rights reserved.