Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00480000 | 2024-05-17 2:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.10 | -71.43% | 21 | 672 | 30.47% |
| LMT240524C00480000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 8 | 124 | 12.92% |
| LMT240531C00480000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.85 | -0.15 | -20.00% | 32 | 109 | 13.03% |
| LMT240607C00480000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.90 | 0.80 | 1.80 | -0.25 | -21.74% | 5 | 28 | 14.02% |
| LMT240614C00480000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 1.68 | 1.30 | 4.50 | 0.00 | - | 2 | 8 | 18.63% |
| LMT240621C00480000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.40 | -0.30 | -13.04% | 48 | 1,032 | 12.35% |
| LMT240628C00480000 | 2024-05-17 2:39PM EDT | 2024-06-28 | 2.70 | 2.25 | 6.80 | -0.48 | -15.09% | 40 | 24 | 19.31% |
| LMT240719C00480000 | 2024-05-17 12:15PM EDT | 2024-07-19 | 5.00 | 5.10 | 5.80 | -0.65 | -11.50% | 11 | 370 | 14.42% |
| LMT240920C00480000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 11.40 | 11.10 | 11.80 | +1.77 | +18.38% | 2 | 453 | 16.04% |
| LMT241115C00480000 | 2024-05-16 12:00PM EDT | 2024-11-15 | 18.41 | 17.90 | 18.90 | 0.00 | - | 7 | 45 | 18.87% |
| LMT241220C00480000 | 2024-05-13 11:23AM EDT | 2024-12-20 | 24.69 | 20.10 | 22.10 | 0.00 | - | 1 | 43 | 19.53% |
| LMT250117C00480000 | 2024-05-17 1:33PM EDT | 2025-01-17 | 22.60 | 22.40 | 24.90 | -1.70 | -7.00% | 12 | 898 | 20.23% |
| LMT250321C00480000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 30.30 | 26.30 | 30.20 | 0.00 | - | 1 | 206 | 21.15% |
| LMT250620C00480000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 36.30 | 31.60 | 35.30 | 0.00 | - | 3 | 81 | 21.21% |
| LMT260116C00480000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 46.70 | 45.20 | 48.60 | 0.00 | - | 1 | 46 | 22.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00480000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 22.00 | 10.00 | 17.50 | 0.00 | - | 3 | 3 | 90.72% |
| LMT240621P00480000 | 2024-05-14 2:54PM EDT | 2024-06-21 | 15.90 | 16.20 | 17.90 | 0.00 | - | 1 | 57 | 15.93% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 17.60 | 19.40 | 0.00 | - | 1 | 0 | 14.15% |
| LMT240920P00480000 | 2024-05-16 10:03AM EDT | 2024-09-20 | 23.50 | 21.80 | 23.10 | 0.00 | - | 1 | 41 | 13.68% |
| LMT241115P00480000 | 2024-05-16 1:19PM EDT | 2024-11-15 | 25.40 | 25.40 | 26.90 | 0.00 | - | 1 | 33 | 14.40% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 27.10 | 29.40 | 0.00 | - | 2 | 2 | 14.97% |
| LMT250117P00480000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 29.20 | 28.90 | 30.60 | 0.00 | - | 35 | 104 | 14.90% |
| LMT250321P00480000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 32.80 | 32.40 | 34.20 | 0.00 | - | 5 | 6 | 15.42% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 35.30 | 38.10 | 0.00 | - | 9 | 6 | 15.58% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 40.60 | 45.80 | 0.00 | - | 5 | 3 | 15.83% |
© 2024 Yahoo. All rights reserved.