Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:475.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00475000 | 2024-05-17 2:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | -0.03 | -27.27% | 33 | 403 | 18.46% |
| LMT240524C00475000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.70 | -0.25 | -30.86% | 154 | 200 | 12.30% |
| LMT240531C00475000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 1.36 | 1.20 | 1.45 | -0.19 | -12.26% | 22 | 121 | 11.88% |
| LMT240607C00475000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 1.75 | 1.60 | 2.55 | -0.61 | -25.85% | 2 | 12 | 12.79% |
| LMT240614C00475000 | 2024-05-15 3:06PM EDT | 2024-06-14 | 2.30 | 2.20 | 2.80 | 0.00 | - | 1 | 15 | 11.70% |
| LMT240621C00475000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 3.26 | 3.00 | 3.40 | -0.49 | -13.07% | 20 | 1,967 | 11.66% |
| LMT240628C00475000 | 2024-05-15 10:53AM EDT | 2024-06-28 | 4.50 | 3.20 | 4.80 | 0.00 | - | 1 | 3 | 13.08% |
| LMT240719C00475000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 6.92 | 6.90 | 7.10 | -0.28 | -3.89% | 25 | 2,001 | 13.84% |
| LMT240920C00475000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 13.30 | 13.20 | 14.20 | -0.73 | -5.20% | 1 | 384 | 16.44% |
| LMT241220C00475000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 23.20 | 22.30 | 23.50 | 0.00 | - | 1 | 6 | 19.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00475000 | 2024-05-13 11:12AM EDT | 2024-05-17 | 4.50 | 7.70 | 12.60 | 0.00 | - | 6 | 0 | 76.17% |
| LMT240524P00475000 | 2024-05-16 11:25AM EDT | 2024-05-24 | 9.44 | 9.00 | 9.90 | 0.00 | - | 11 | 17 | 15.24% |
| LMT240531P00475000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 6.34 | 9.40 | 10.30 | 0.00 | - | 1 | 3 | 12.54% |
| LMT240621P00475000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 12.80 | 13.10 | 13.90 | 0.00 | - | 2 | 23 | 15.11% |
| LMT240719P00475000 | 2024-05-16 10:25AM EDT | 2024-07-19 | 15.30 | 15.00 | 15.50 | 0.00 | - | 1 | 28 | 13.51% |
| LMT240920P00475000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 21.80 | 19.40 | 20.00 | 0.00 | - | 3 | 16 | 13.81% |
© 2024 Yahoo. All rights reserved.