Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00455000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 6.50 | 6.70 | 9.10 | -2.67 | -29.12% | 7 | 43 | 19.29% |
| LMT240517C00455000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 7.85 | 9.20 | 10.50 | -2.43 | -23.64% | 4 | 347 | 18.05% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 2024-05-24 | 13.00 | 10.90 | 12.40 | 0.00 | - | 1 | 17 | 19.38% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 12.14 | 9.90 | 14.90 | 0.00 | - | 1 | 44 | 21.92% |
| LMT240621C00455000 | 2024-05-03 1:14PM EDT | 2024-06-21 | 12.50 | 13.50 | 14.00 | 0.00 | - | 27 | 359 | 15.18% |
| LMT240719C00455000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 16.40 | 17.00 | 17.60 | -0.18 | -1.09% | 53 | 415 | 16.51% |
| LMT240920C00455000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 24.20 | 23.30 | 25.50 | 0.00 | - | 1 | 65 | 19.31% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 2024-12-20 | 41.44 | 32.70 | 34.60 | 0.00 | - | 1 | 1 | 21.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00455000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.00 | 0.95 | 1.20 | -0.10 | -9.09% | 132 | 65 | 14.47% |
| LMT240517P00455000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 2.22 | 1.90 | 2.20 | -0.18 | -7.50% | 19 | 277 | 13.68% |
| LMT240524P00455000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 2.85 | 2.75 | 3.20 | -0.85 | -22.97% | 9 | 40 | 13.76% |
| LMT240531P00455000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 4.10 | 3.00 | 3.90 | +1.55 | +60.78% | 1 | 9 | 13.43% |
| LMT240621P00455000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 6.55 | 6.10 | 6.50 | -0.45 | -6.43% | 16 | 248 | 14.27% |
| LMT240719P00455000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 9.50 | 8.10 | 8.50 | +0.55 | +6.15% | 7 | 204 | 13.85% |
| LMT240920P00455000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 14.90 | 13.40 | 13.90 | +1.90 | +14.62% | 5 | 62 | 15.14% |
© 2024 Yahoo. All rights reserved.