LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00350000 | 2023-05-25 2:07PM EDT | 350.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621C00400000 | 2023-06-06 10:01AM EDT | 400.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00410000 | 2023-05-26 12:32PM EDT | 410.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00420000 | 2023-06-05 2:03PM EDT | 420.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240621C00430000 | 2023-06-06 1:48PM EDT | 430.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00440000 | 2023-06-02 2:47PM EDT | 440.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621C00450000 | 2023-06-08 9:59AM EDT | 450.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT240621C00460000 | 2023-06-07 2:03PM EDT | 460.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621C00470000 | 2023-06-07 2:03PM EDT | 470.00 | 41.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LMT240621C00480000 | 2023-06-06 12:38PM EDT | 480.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LMT240621C00490000 | 2023-05-30 10:37AM EDT | 490.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT240621C00500000 | 2023-06-06 9:36AM EDT | 500.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT240621C00510000 | 2023-06-08 2:49PM EDT | 510.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LMT240621C00520000 | 2023-05-31 10:40AM EDT | 520.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621C00530000 | 2023-05-30 10:30AM EDT | 530.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240621C00540000 | 2023-05-03 1:25PM EDT | 540.00 | 15.70 | 12.80 | 13.90 | 0.00 | - | 400 | 421 | 20.24% |
| LMT240621C00550000 | 2023-06-08 12:57PM EDT | 550.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT240621C00560000 | 2023-06-02 3:08PM EDT | 560.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240621C00570000 | 2023-06-07 3:01PM EDT | 570.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240621C00580000 | 2023-06-08 10:22AM EDT | 580.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240621C00600000 | 2023-05-25 10:46AM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00620000 | 2023-06-08 1:17PM EDT | 620.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00640000 | 2023-06-08 9:46AM EDT | 640.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00660000 | 2023-06-08 10:40AM EDT | 660.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00680000 | 2023-04-26 9:51AM EDT | 680.00 | 1.90 | 0.70 | 1.40 | 0.00 | - | 1 | 2 | 20.12% |
| LMT240621C00700000 | 2023-04-06 9:55AM EDT | 700.00 | 2.91 | 0.50 | 1.65 | 0.00 | - | 1 | 14 | 21.94% |
| LMT240621C00720000 | 2023-04-19 10:59AM EDT | 720.00 | 1.80 | 0.30 | 0.75 | 0.00 | - | - | 3 | 20.40% |
| LMT240621C00740000 | 2023-06-08 12:07PM EDT | 740.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00230000 | 2023-05-23 10:02AM EDT | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00240000 | 2023-06-05 1:50PM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240621P00250000 | 2023-04-18 12:19PM EDT | 250.00 | 1.85 | 2.20 | 3.30 | 0.00 | - | 20 | 22 | 38.68% |
| LMT240621P00260000 | 2023-05-03 3:50PM EDT | 260.00 | 3.10 | 2.30 | 2.90 | 0.00 | - | 1,201 | 1,201 | 35.58% |
| LMT240621P00270000 | 2023-05-16 10:45AM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00280000 | 2023-05-26 12:17PM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00300000 | 2023-05-23 10:08AM EDT | 300.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00310000 | 2023-05-10 1:25PM EDT | 310.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240621P00320000 | 2023-04-21 12:35PM EDT | 320.00 | 5.20 | 7.30 | 7.70 | 0.00 | - | 1 | 2 | 31.78% |
| LMT240621P00330000 | 2023-05-25 11:23AM EDT | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00340000 | 2023-05-30 9:59AM EDT | 340.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00350000 | 2023-06-06 3:32PM EDT | 350.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00360000 | 2023-06-07 1:44PM EDT | 360.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LMT240621P00370000 | 2023-06-08 10:56AM EDT | 370.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00380000 | 2023-06-05 12:12PM EDT | 380.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00390000 | 2023-05-10 2:33PM EDT | 390.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240621P00400000 | 2023-06-07 10:16AM EDT | 400.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00410000 | 2023-05-30 10:40AM EDT | 410.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240621P00420000 | 2023-06-08 2:49PM EDT | 420.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LMT240621P00430000 | 2023-05-30 10:30AM EDT | 430.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT240621P00440000 | 2023-06-07 3:19PM EDT | 440.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT240621P00450000 | 2023-06-06 11:40AM EDT | 450.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT240621P00460000 | 2023-06-07 2:59PM EDT | 460.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LMT240621P00470000 | 2023-06-05 12:06PM EDT | 470.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621P00480000 | 2023-06-05 9:48AM EDT | 480.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621P00490000 | 2023-06-05 10:29AM EDT | 490.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621P00500000 | 2023-06-01 11:38AM EDT | 500.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LMT240621P00510000 | 2023-04-18 2:19PM EDT | 510.00 | 42.96 | 66.50 | 70.30 | 0.00 | - | - | 5 | 22.11% |
© 2023 Yahoo. All rights reserved.