Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 41.60 | 42.40 | 0.00 | - | - | 1 | 22.57% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 37.90 | 35.40 | 36.00 | 0.00 | - | - | 1 | 21.81% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 455.00 | 41.44 | 32.50 | 33.10 | 0.00 | - | 1 | 1 | 21.52% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 460.00 | 31.00 | 29.70 | 30.40 | 0.00 | - | 1 | 18 | 21.28% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 465.00 | 26.90 | 26.80 | 27.70 | -2.60 | -8.81% | 3 | 8 | 20.96% |
| LMT241220C00470000 | 2024-04-29 3:29PM EDT | 470.00 | 23.90 | 24.80 | 25.20 | -7.50 | -23.89% | 4 | 7 | 20.70% |
| LMT241220C00485000 | 2024-04-29 12:50PM EDT | 485.00 | 22.33 | 17.80 | 18.80 | 0.00 | - | 2 | 6 | 20.12% |
| LMT241220C00490000 | 2024-04-30 10:16AM EDT | 490.00 | 20.80 | 16.50 | 16.90 | 0.00 | - | 21 | 22 | 19.91% |
| LMT241220C00500000 | 2024-04-30 9:39AM EDT | 500.00 | 13.61 | 13.20 | 13.70 | -4.29 | -23.97% | 1 | 1,385 | 19.67% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 520.00 | 13.00 | 8.40 | 8.80 | 0.00 | - | - | 4 | 19.32% |
| LMT241220C00525000 | 2024-05-01 10:09AM EDT | 525.00 | 9.00 | 7.50 | 7.90 | 0.00 | - | 1 | 1 | 19.32% |
| LMT241220C00545000 | 2024-05-03 12:06PM EDT | 545.00 | 5.00 | 4.60 | 5.00 | -4.00 | -44.44% | 1 | 14 | 19.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00350000 | 2024-05-03 11:33AM EDT | 350.00 | 2.20 | 1.90 | 2.35 | -0.25 | -10.20% | 33 | 3 | 23.18% |
| LMT241220P00375000 | 2024-04-25 1:00PM EDT | 375.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 20 | 28 | 21.37% |
| LMT241220P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 20.91% |
| LMT241220P00385000 | 2024-04-25 3:55PM EDT | 385.00 | 5.03 | 4.70 | 5.10 | 0.00 | - | - | 5 | 20.67% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 390.00 | 5.54 | 5.30 | 5.60 | 0.00 | - | 5 | 18 | 20.22% |
| LMT241220P00395000 | 2024-04-26 3:38PM EDT | 395.00 | 6.20 | 5.90 | 6.30 | 0.00 | - | 2 | 32 | 19.94% |
| LMT241220P00400000 | 2024-04-25 12:33PM EDT | 400.00 | 7.30 | 6.60 | 7.00 | 0.00 | - | - | 6 | 19.59% |
| LMT241220P00405000 | 2024-04-25 2:05PM EDT | 405.00 | 7.90 | 7.40 | 7.80 | 0.00 | - | - | 1 | 19.27% |
| LMT241220P00410000 | 2024-04-26 10:22AM EDT | 410.00 | 9.00 | 8.40 | 8.70 | 0.00 | - | 2 | 6 | 18.96% |
| LMT241220P00415000 | 2024-04-25 12:38PM EDT | 415.00 | 9.90 | 9.30 | 9.70 | 0.00 | - | - | 3 | 18.67% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 420.00 | 11.10 | 10.50 | 10.80 | 0.00 | - | - | 4 | 18.37% |
| LMT241220P00425000 | 2024-05-01 2:09PM EDT | 425.00 | 11.10 | 11.60 | 12.00 | -0.30 | -2.63% | 2 | 4 | 18.07% |
| LMT241220P00450000 | 2024-05-02 10:19AM EDT | 450.00 | 19.60 | 19.40 | 20.00 | 0.00 | - | 1 | 2 | 16.68% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 460.00 | 21.70 | 23.60 | 24.20 | 0.00 | - | 3 | 6 | 16.12% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 470.00 | 27.20 | 28.50 | 29.20 | 0.00 | - | 1 | 3 | 15.65% |
| LMT241220P00495000 | 2024-04-22 2:16PM EDT | 495.00 | 42.41 | 43.70 | 44.50 | 0.00 | - | 10 | 23 | 14.30% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 47.20 | 48.20 | 0.00 | - | 10 | 5 | 14.13% |
© 2024 Yahoo. All rights reserved.