Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00520000 | 2024-05-13 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | 0.00 | - | 9 | 34 | 166.41% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 31.38% |
| LMT240621C00520000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.00 | 0.00 | - | 54 | 266 | 6.25% |
| LMT240719C00520000 | 2024-05-13 11:11AM EDT | 2024-07-19 | 0.78 | 0.25 | 0.80 | 0.00 | - | 10 | 332 | 16.38% |
| LMT240920C00520000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 2.30 | 2.30 | 2.75 | -0.32 | -12.21% | 3 | 94 | 15.84% |
| LMT241115C00520000 | 2024-05-17 11:34AM EDT | 2024-11-15 | 5.81 | 5.90 | 6.90 | -0.09 | -1.53% | 1 | 100 | 18.09% |
| LMT241220C00520000 | 2024-05-15 10:17AM EDT | 2024-12-20 | 8.20 | 7.00 | 8.20 | 0.00 | - | 3 | 7 | 17.78% |
| LMT250117C00520000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 10.30 | 8.30 | 10.10 | 0.00 | - | 4 | 641 | 18.31% |
| LMT250321C00520000 | 2024-05-06 2:08PM EDT | 2025-03-21 | 14.30 | 12.40 | 14.00 | 0.00 | - | 1 | 9 | 19.05% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 21.50 | 17.30 | 21.90 | 0.00 | - | 2 | 119 | 21.24% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 28.59 | 28.60 | 30.40 | 0.00 | - | 1 | 24 | 20.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 54.50 | 57.00 | 0.00 | - | - | 0 | 48.28% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 110.81% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 79.34% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 60.70 | 55.60 | 58.20 | 0.00 | - | - | 1 | 15.36% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 30.72% |
© 2024 Yahoo. All rights reserved.