Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 2024-05-10 | 64.30 | 60.70 | 64.10 | 0.00 | - | 1 | 2 | 57.72% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 64.40 | 70.80 | 0.00 | - | 1 | 1 | 76.11% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 61.50 | 65.00 | 0.00 | - | 1 | 1 | 50.98% |
| LMT240621C00400000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 62.29 | 62.50 | 64.90 | 0.00 | - | 1 | 69 | 33.05% |
| LMT240719C00400000 | 2024-04-30 12:32PM EDT | 2024-07-19 | 68.58 | 62.90 | 65.50 | 0.00 | - | 1 | 6 | 27.84% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT250117C00400000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 79.35 | 73.80 | 77.90 | 0.00 | - | 2 | 341 | 27.34% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 79.10 | 85.30 | 0.00 | - | 2 | 10 | 26.44% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 2026-01-16 | 85.00 | 92.70 | 96.20 | 0.00 | - | 9 | 64 | 26.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 55.71% |
| LMT240517P00400000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 49 | 32.03% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.13% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 2024-05-31 | 0.81 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 35.84% |
| LMT240621P00400000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.38 | 0.25 | 0.50 | -0.07 | -15.56% | 1 | 432 | 21.90% |
| LMT240719P00400000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.90 | 0.30 | 1.10 | 0.00 | - | 3 | 456 | 20.46% |
| LMT240920P00400000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 2.50 | 2.35 | 2.85 | 0.00 | - | 1 | 274 | 19.29% |
| LMT241115P00400000 | 2024-05-02 2:07PM EDT | 2024-11-15 | 5.00 | 4.60 | 5.30 | 0.00 | - | 1 | 2 | 19.85% |
| LMT241220P00400000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 7.30 | 6.10 | 6.50 | 0.00 | - | - | 6 | 19.67% |
| LMT250117P00400000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 7.35 | 6.90 | 9.10 | -0.45 | -5.77% | 4 | 738 | 21.20% |
| LMT250321P00400000 | 2024-04-30 11:16AM EDT | 2025-03-21 | 10.00 | 5.80 | 9.90 | 0.00 | - | 4 | 11 | 19.69% |
| LMT250620P00400000 | 2024-04-30 9:46AM EDT | 2025-06-20 | 12.70 | 7.20 | 16.90 | 0.00 | - | 1 | 138 | 22.28% |
| LMT260116P00400000 | 2024-05-01 10:03AM EDT | 2026-01-16 | 19.40 | 16.10 | 18.80 | 0.00 | - | 1 | 185 | 19.16% |
© 2024 Yahoo. All rights reserved.