Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712C00450000 | 2024-06-24 2:07PM EDT | 450.00 | 23.60 | 17.60 | 20.80 | 0.00 | - | 2 | 7 | 27.60% |
| LMT240712C00455000 | 2024-06-24 9:48AM EDT | 455.00 | 18.00 | 13.90 | 16.30 | 0.00 | - | 1 | 4 | 24.58% |
| LMT240712C00460000 | 2024-06-25 3:00PM EDT | 460.00 | 12.10 | 9.80 | 11.30 | 0.00 | - | 2 | 14 | 19.67% |
| LMT240712C00465000 | 2024-06-26 9:55AM EDT | 465.00 | 6.25 | 6.60 | 7.30 | 0.00 | - | 2 | 39 | 16.76% |
| LMT240712C00470000 | 2024-06-27 9:32AM EDT | 470.00 | 4.30 | 3.80 | 4.50 | -2.70 | -38.57% | 1 | 37 | 15.57% |
| LMT240712C00475000 | 2024-06-27 10:09AM EDT | 475.00 | 2.15 | 2.05 | 2.50 | -0.15 | -6.52% | 1 | 25 | 14.71% |
| LMT240712C00480000 | 2024-06-26 3:38PM EDT | 480.00 | 1.12 | 0.95 | 1.40 | 0.00 | - | 29 | 174 | 14.73% |
| LMT240712C00485000 | 2024-06-26 3:59PM EDT | 485.00 | 0.63 | 0.45 | 0.65 | 0.00 | - | 2 | 111 | 14.30% |
| LMT240712C00490000 | 2024-06-25 3:15PM EDT | 490.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 58 | 15.96% |
| LMT240712C00495000 | 2024-06-25 3:18PM EDT | 495.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 15 | 33 | 24.44% |
| LMT240712C00500000 | 2024-06-24 9:35AM EDT | 500.00 | 0.78 | 0.10 | 1.60 | 0.00 | - | 1 | 23 | 27.78% |
| LMT240712C00620000 | 2024-06-18 11:59AM EDT | 620.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 59.28% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712P00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.68% |
| LMT240712P00330000 | 2024-06-18 12:00PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 73.29% |
| LMT240712P00375000 | 2024-06-13 9:30AM EDT | 375.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 58.67% |
| LMT240712P00385000 | 2024-06-07 10:00AM EDT | 385.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 53.03% |
| LMT240712P00420000 | 2024-06-12 1:03PM EDT | 420.00 | 0.42 | 0.10 | 1.55 | 0.00 | - | - | 1 | 38.09% |
| LMT240712P00430000 | 2024-06-24 3:06PM EDT | 430.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 1 | 24 | 31.84% |
| LMT240712P00435000 | 2024-06-17 10:36AM EDT | 435.00 | 0.97 | 0.10 | 1.60 | 0.00 | - | - | 1 | 28.52% |
| LMT240712P00440000 | 2024-06-21 3:41PM EDT | 440.00 | 0.44 | 0.20 | 1.50 | 0.00 | - | 3 | 10 | 24.65% |
| LMT240712P00445000 | 2024-06-26 3:50PM EDT | 445.00 | 0.63 | 0.30 | 0.55 | 0.00 | - | 8 | 29 | 16.00% |
| LMT240712P00450000 | 2024-06-26 3:50PM EDT | 450.00 | 0.83 | 0.55 | 0.75 | 0.00 | - | 9 | 56 | 14.22% |
| LMT240712P00455000 | 2024-06-27 9:42AM EDT | 455.00 | 1.15 | 0.95 | 1.25 | -0.10 | -8.00% | 10 | 54 | 13.12% |
| LMT240712P00460000 | 2024-06-26 11:05AM EDT | 460.00 | 3.00 | 1.80 | 2.15 | 0.00 | - | 1 | 49 | 12.15% |
| LMT240712P00465000 | 2024-06-26 11:05AM EDT | 465.00 | 4.90 | 2.75 | 3.70 | 0.00 | - | 4 | 23 | 11.34% |
| LMT240712P00470000 | 2024-06-26 11:57AM EDT | 470.00 | 6.90 | 4.70 | 6.10 | 0.00 | - | 1 | 7 | 10.52% |
| LMT240712P00475000 | 2024-06-24 11:06AM EDT | 475.00 | 5.49 | 8.30 | 10.10 | 0.00 | - | 5 | 9 | 11.88% |
© 2024 Yahoo. All rights reserved.