Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 2024-05-10 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240517C00440000 | 2024-05-08 10:39AM EDT | 2024-05-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621C00440000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 29.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240719C00440000 | 2024-05-06 1:53PM EDT | 2024-07-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00440000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 2025-03-21 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00440000 | 2024-05-08 11:14AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240517P00440000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524P00440000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240531P00440000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT240607P00440000 | 2024-05-08 12:13PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240621P00440000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT240719P00440000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT241220P00440000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LMT250117P00440000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT260116P00440000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.