Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00510000 | 2024-05-16 10:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 66.02% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 34.57% |
| LMT240621C00510000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.40 | 0.00 | - | 3 | 389 | 16.31% |
| LMT240719C00510000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 1.05 | 0.70 | 1.10 | 0.00 | - | 1 | 131 | 15.16% |
| LMT240920C00510000 | 2024-05-16 2:46PM EDT | 2024-09-20 | 3.82 | 3.40 | 3.80 | 0.00 | - | 69 | 214 | 15.44% |
| LMT241115C00510000 | 2024-05-13 11:28AM EDT | 2024-11-15 | 10.56 | 8.00 | 9.00 | 0.00 | - | 6 | 22 | 18.18% |
| LMT250117C00510000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 12.20 | 10.80 | 12.80 | -0.60 | -4.69% | 4 | 491 | 18.61% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 18.40 | 13.30 | 16.90 | 0.00 | - | 1 | 31 | 19.27% |
| LMT250620C00510000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 24.50 | 19.50 | 22.50 | 0.00 | - | 1 | 29 | 20.01% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 39.00 | 32.10 | 35.70 | 0.00 | - | 1 | 73 | 21.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 47.50 | 44.80 | 47.20 | 0.00 | - | 9 | 6 | 27.93% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 58.84% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 2024-11-15 | 49.30 | 46.10 | 48.80 | 0.00 | - | - | 3 | 14.24% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 43.30% |
© 2024 Yahoo. All rights reserved.