Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 2024-06-21 | 93.79 | 114.50 | 117.30 | 0.00 | - | 25 | 30 | 53.16% |
| LMT240920C00350000 | 2024-02-29 11:04AM EDT | 2024-09-20 | 87.00 | 107.10 | 115.10 | 0.00 | - | - | 1 | 28.78% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 2025-01-17 | 116.10 | 121.30 | 125.90 | 0.00 | - | 1 | 104 | 36.48% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 2025-06-20 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 26.49% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 2026-01-16 | 118.45 | 131.60 | 138.30 | 0.00 | - | 3 | 9 | 31.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00350000 | 2024-03-19 10:20AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 187.50% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 66.02% |
| LMT240517P00350000 | 2024-04-04 3:28PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 50.71% |
| LMT240621P00350000 | 2024-03-21 3:54PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.75 | 0.00 | - | 11 | 321 | 35.96% |
| LMT240719P00350000 | 2024-02-09 1:01PM EDT | 2024-07-19 | 2.15 | 1.05 | 1.35 | 0.00 | - | 1 | 73 | 33.47% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 1.80 | 0.90 | 2.05 | 0.00 | - | 1 | 196 | 28.17% |
| LMT241115P00350000 | 2024-04-12 12:36PM EDT | 2024-11-15 | 3.20 | 2.35 | 2.80 | 0.00 | - | 4 | 9 | 25.96% |
| LMT250117P00350000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.40 | -0.80 | -16.67% | 6 | 276 | 25.60% |
| LMT250620P00350000 | 2024-04-15 9:57AM EDT | 2025-06-20 | 8.00 | 4.30 | 7.90 | 0.00 | - | 2 | 127 | 24.42% |
| LMT260116P00350000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 13.00 | 11.60 | 12.10 | 0.00 | - | 1 | 118 | 23.24% |
© 2024 Yahoo. All rights reserved.