Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00500000 | 2024-05-17 11:04AM EDT | 2024-05-17 | 0.76 | 0.00 | 0.05 | +0.71 | +1,420.00% | 2 | 631 | 53.13% |
| LMT240524C00500000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 11 | 60 | 27.61% |
| LMT240531C00500000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 24 | 20.70% |
| LMT240607C00500000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.80 | 0.00 | - | 2 | 9 | 19.87% |
| LMT240621C00500000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 23 | 1,611 | 13.98% |
| LMT240628C00500000 | 2024-05-14 9:55AM EDT | 2024-06-28 | 1.05 | 0.50 | 4.00 | 0.00 | - | 1 | 12 | 23.18% |
| LMT240719C00500000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 1.50 | 1.45 | 2.05 | -0.17 | -10.18% | 11 | 4,936 | 15.06% |
| LMT240920C00500000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 5.20 | 5.20 | 5.60 | -0.50 | -8.77% | 2 | 596 | 15.46% |
| LMT241115C00500000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 11.20 | 10.60 | 11.50 | 0.00 | - | 3 | 150 | 18.21% |
| LMT241220C00500000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 13.80 | 12.00 | 14.30 | 0.00 | - | 5 | 1,414 | 18.83% |
| LMT250117C00500000 | 2024-05-16 1:01PM EDT | 2025-01-17 | 16.00 | 14.80 | 16.70 | 0.00 | - | 3 | 394 | 19.41% |
| LMT250321C00500000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 23.05 | 17.50 | 22.90 | 0.00 | - | 3 | 230 | 21.12% |
| LMT250620C00500000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 26.16 | 24.80 | 29.00 | 0.00 | - | 1 | 86 | 21.78% |
| LMT260116C00500000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 35.70 | 36.40 | 41.00 | 0.00 | - | 1 | 167 | 22.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 42.90 | 29.90 | 38.20 | 0.00 | - | - | 0 | 73.34% |
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 30.92 | 32.60 | 35.50 | 0.00 | - | - | 0 | 29.41% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 104.71% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 35.00 | 37.50 | 0.00 | - | 4 | 4 | 18.46% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 36.60 | 38.20 | 0.00 | - | 14 | 8 | 14.02% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 38.40 | 40.80 | 0.00 | - | 6 | 15 | 14.24% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 14.47% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 42.60 | 40.90 | 44.10 | 0.00 | - | 3 | 153 | 14.84% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 25.21% |
© 2024 Yahoo. All rights reserved.