Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00485000 | 2024-05-17 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 26 | 194 | 35.16% |
| LMT240524C00485000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.55 | -0.11 | -42.31% | 18 | 61 | 19.61% |
| LMT240531C00485000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.50 | -0.13 | -28.89% | 2 | 38 | 13.98% |
| LMT240607C00485000 | 2024-05-16 1:01PM EDT | 2024-06-07 | 0.80 | 0.40 | 0.75 | 0.00 | - | 2 | 22 | 12.83% |
| LMT240614C00485000 | 2024-05-16 12:48PM EDT | 2024-06-14 | 1.30 | 0.75 | 3.00 | 0.00 | - | 2 | 16 | 17.98% |
| LMT240621C00485000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.24 | 1.20 | 1.45 | -0.18 | -12.68% | 37 | 2,296 | 12.26% |
| LMT240719C00485000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 3.60 | 3.70 | 4.40 | -1.15 | -24.21% | 1 | 344 | 14.38% |
| LMT240920C00485000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 8.85 | 9.30 | 9.80 | -1.44 | -13.99% | 1 | 271 | 15.75% |
| LMT241220C00485000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 20.06 | 18.10 | 19.90 | 0.00 | - | 10 | 16 | 19.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00485000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 21.60 | 20.80 | 22.60 | 0.00 | - | 3 | 41 | 17.91% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 30.20 | 25.30 | 26.40 | 0.00 | - | - | 1 | 13.58% |
© 2024 Yahoo. All rights reserved.