Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00465000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 1.45 | 0.20 | 2.95 | +0.10 | +7.41% | 236 | 576 | 23.66% |
| LMT240524C00465000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.30 | -0.23 | -5.57% | 54 | 72 | 13.34% |
| LMT240531C00465000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 5.37 | 4.90 | 5.90 | -0.53 | -8.98% | 16 | 100 | 14.01% |
| LMT240607C00465000 | 2024-05-16 1:44PM EDT | 2024-06-07 | 7.10 | 5.50 | 6.40 | 0.00 | - | 4 | 28 | 12.67% |
| LMT240614C00465000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 6.21 | 6.20 | 7.30 | -0.79 | -11.29% | 2 | 16 | 12.76% |
| LMT240621C00465000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 7.50 | 7.20 | 7.70 | +0.29 | +4.02% | 59 | 492 | 12.14% |
| LMT240719C00465000 | 2024-05-17 11:56AM EDT | 2024-07-19 | 11.10 | 11.40 | 12.00 | -0.80 | -6.72% | 3 | 589 | 14.64% |
| LMT240920C00465000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 17.10 | 18.30 | 19.00 | -2.10 | -10.94% | 1 | 74 | 16.79% |
| LMT241220C00465000 | 2024-05-17 12:23PM EDT | 2024-12-20 | 28.10 | 27.60 | 29.20 | -2.00 | -6.64% | 2 | 9 | 19.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00465000 | 2024-05-17 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 83 | 267 | 3.96% |
| LMT240524P00465000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 2.30 | 2.05 | 2.50 | +0.15 | +6.98% | 13 | 37 | 11.14% |
| LMT240531P00465000 | 2024-05-17 10:34AM EDT | 2024-05-31 | 4.80 | 2.40 | 3.50 | +1.42 | +42.01% | 1 | 33 | 10.82% |
| LMT240607P00465000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 7.35 | 5.40 | 6.00 | +1.35 | +22.50% | 5 | 48 | 14.44% |
| LMT240614P00465000 | 2024-05-16 1:19PM EDT | 2024-06-14 | 6.00 | 6.00 | 7.00 | 0.00 | - | 4 | 20 | 14.49% |
| LMT240621P00465000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 7.34 | 6.70 | 7.10 | +0.14 | +1.94% | 24 | 352 | 13.18% |
| LMT240719P00465000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 9.20 | 9.10 | 9.80 | -0.90 | -8.91% | 33 | 339 | 13.36% |
| LMT240920P00465000 | 2024-05-16 1:44PM EDT | 2024-09-20 | 14.30 | 14.10 | 14.80 | 0.00 | - | 4 | 87 | 14.06% |
| LMT241220P00465000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 23.80 | 20.60 | 21.70 | 0.00 | - | 7 | 14 | 15.55% |
© 2024 Yahoo. All rights reserved.