Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00395000 | 2024-06-17 11:39AM EDT | 395.00 | 66.68 | 71.00 | 78.60 | 0.00 | - | - | 1 | 53.93% |
| LMT240802C00450000 | 2024-06-14 2:38PM EDT | 450.00 | 16.50 | 20.50 | 25.70 | 0.00 | - | - | 2 | 26.81% |
| LMT240802C00455000 | 2024-06-14 2:50PM EDT | 455.00 | 13.70 | 18.10 | 21.70 | 0.00 | - | 3 | 7 | 25.28% |
| LMT240802C00465000 | 2024-06-25 3:51PM EDT | 465.00 | 13.53 | 10.90 | 14.10 | 0.00 | - | 2 | 11 | 21.91% |
| LMT240802C00470000 | 2024-06-26 12:53PM EDT | 470.00 | 8.90 | 8.70 | 10.10 | 0.00 | - | 3 | 26 | 19.23% |
| LMT240802C00475000 | 2024-06-24 12:47PM EDT | 475.00 | 10.13 | 6.10 | 7.70 | 0.00 | - | 8 | 12 | 18.67% |
| LMT240802C00480000 | 2024-06-26 1:11PM EDT | 480.00 | 5.00 | 4.70 | 5.70 | 0.00 | - | 2 | 25 | 18.17% |
| LMT240802C00485000 | 2024-06-21 3:23PM EDT | 485.00 | 4.50 | 2.95 | 5.00 | 0.00 | - | 12 | 12 | 19.57% |
| LMT240802C00495000 | 2024-06-24 3:38PM EDT | 495.00 | 2.85 | 0.75 | 2.75 | 0.00 | - | 10 | 10 | 19.29% |
| LMT240802C00500000 | 2024-06-24 3:46PM EDT | 500.00 | 1.97 | 0.10 | 2.10 | 0.00 | - | 3 | 6 | 19.53% |
| LMT240802C00505000 | 2024-06-20 3:00PM EDT | 505.00 | 1.50 | 0.05 | 1.80 | 0.00 | - | - | 1 | 20.47% |
| LMT240802C00510000 | 2024-06-25 11:26AM EDT | 510.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 5 | 7 | 21.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00440000 | 2024-06-14 11:46AM EDT | 440.00 | 4.85 | 0.20 | 2.45 | 0.00 | - | - | 1 | 19.36% |
| LMT240802P00445000 | 2024-06-14 11:46AM EDT | 445.00 | 5.55 | 1.90 | 2.90 | 0.00 | - | - | 1 | 18.06% |
| LMT240802P00450000 | 2024-06-13 2:34PM EDT | 450.00 | 5.30 | 2.55 | 4.40 | 0.00 | - | 3 | 3 | 18.74% |
| LMT240802P00455000 | 2024-06-17 10:06AM EDT | 455.00 | 7.27 | 3.50 | 5.10 | 0.00 | - | 1 | 4 | 17.15% |
| LMT240802P00460000 | 2024-06-24 3:03PM EDT | 460.00 | 4.35 | 4.90 | 6.30 | 0.00 | - | 11 | 20 | 16.08% |
© 2024 Yahoo. All rights reserved.