Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726C00445000 | 2024-06-26 10:46AM EDT | 445.00 | 24.29 | 24.20 | 29.10 | 0.00 | - | 1 | 3 | 30.08% |
| LMT240726C00450000 | 2024-06-14 10:49AM EDT | 450.00 | 14.59 | 17.90 | 24.70 | 0.00 | - | - | 1 | 27.91% |
| LMT240726C00455000 | 2024-06-10 2:44PM EDT | 455.00 | 20.00 | 16.90 | 20.60 | 0.00 | - | - | 1 | 26.09% |
| LMT240726C00460000 | 2024-06-25 1:13PM EDT | 460.00 | 15.30 | 13.50 | 17.00 | 0.00 | - | 1 | 15 | 24.88% |
| LMT240726C00465000 | 2024-06-21 10:39AM EDT | 465.00 | 12.25 | 9.90 | 13.90 | 0.00 | - | 2 | 52 | 24.13% |
| LMT240726C00470000 | 2024-06-26 12:50PM EDT | 470.00 | 8.33 | 7.50 | 9.70 | 0.00 | - | 1 | 46 | 20.76% |
| LMT240726C00475000 | 2024-06-25 9:58AM EDT | 475.00 | 7.00 | 4.80 | 11.00 | 0.00 | - | 1 | 161 | 27.18% |
| LMT240726C00480000 | 2024-06-24 11:18AM EDT | 480.00 | 7.00 | 3.70 | 6.70 | 0.00 | - | 4 | 34 | 22.33% |
| LMT240726C00485000 | 2024-06-25 3:54PM EDT | 485.00 | 3.50 | 2.50 | 4.00 | 0.00 | - | 7 | 9 | 19.59% |
| LMT240726C00490000 | 2024-06-24 1:20PM EDT | 490.00 | 3.36 | 1.60 | 5.00 | 0.00 | - | 13 | 31 | 24.65% |
| LMT240726C00495000 | 2024-06-25 1:18PM EDT | 495.00 | 1.65 | 0.70 | 4.20 | 0.00 | - | 21 | 51 | 25.35% |
| LMT240726C00500000 | 2024-06-24 3:44PM EDT | 500.00 | 1.53 | 0.40 | 3.60 | 0.00 | - | 22 | 28 | 26.23% |
| LMT240726C00505000 | 2024-06-24 12:53PM EDT | 505.00 | 1.20 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 22.63% |
| LMT240726C00510000 | 2024-06-20 12:16PM EDT | 510.00 | 0.66 | 0.05 | 1.70 | 0.00 | - | - | 1 | 24.41% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726P00250000 | 2024-06-10 11:48AM EDT | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 106.01% |
| LMT240726P00395000 | 2024-06-17 9:45AM EDT | 395.00 | 0.40 | 0.05 | 3.30 | 0.00 | - | - | 1 | 48.45% |
| LMT240726P00415000 | 2024-06-24 11:24AM EDT | 415.00 | 0.53 | 0.05 | 1.50 | 0.00 | - | 9 | 10 | 30.15% |
| LMT240726P00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.99 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 27.80% |
| LMT240726P00430000 | 2024-06-25 3:28PM EDT | 430.00 | 0.77 | 0.35 | 1.80 | 0.00 | - | 2 | 100 | 24.29% |
| LMT240726P00435000 | 2024-06-24 3:57PM EDT | 435.00 | 0.79 | 0.40 | 1.85 | 0.00 | - | 2 | 24 | 22.00% |
| LMT240726P00440000 | 2024-06-25 3:28PM EDT | 440.00 | 1.32 | 0.70 | 2.20 | 0.00 | - | 6 | 158 | 20.64% |
| LMT240726P00445000 | 2024-06-26 12:45PM EDT | 445.00 | 2.20 | 1.15 | 2.35 | 0.00 | - | 5 | 85 | 18.42% |
| LMT240726P00450000 | 2024-06-26 9:31AM EDT | 450.00 | 3.05 | 2.20 | 3.60 | 0.00 | - | 1 | 93 | 18.81% |
| LMT240726P00455000 | 2024-06-26 9:31AM EDT | 455.00 | 4.15 | 3.10 | 4.70 | 0.00 | - | 1 | 43 | 18.08% |
| LMT240726P00460000 | 2024-06-26 9:32AM EDT | 460.00 | 5.50 | 1.10 | 6.20 | 0.00 | - | 1 | 41 | 17.54% |
| LMT240726P00465000 | 2024-06-25 1:19PM EDT | 465.00 | 6.40 | 6.20 | 11.50 | 0.00 | - | 12 | 44 | 23.44% |
| LMT240726P00470000 | 2024-06-24 11:29AM EDT | 470.00 | 6.81 | 8.40 | 12.70 | 0.00 | - | 3 | 33 | 20.82% |
| LMT240726P00475000 | 2024-06-21 9:48AM EDT | 475.00 | 14.70 | 11.20 | 13.80 | 0.00 | - | 1 | 31 | 17.22% |
© 2024 Yahoo. All rights reserved.