Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00470000 | 2024-04-26 12:00PM EDT | 2024-04-26 | 0.03 | 0.05 | 0.05 | -0.52 | -94.55% | 58 | 546 | 18.85% |
| LMT240503C00470000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 1.11 | 0.80 | 1.00 | -1.41 | -55.95% | 152 | 147 | 14.25% |
| LMT240510C00470000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 2.20 | 1.95 | 2.20 | -1.10 | -33.33% | 17 | 55 | 14.62% |
| LMT240517C00470000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 3.50 | 3.10 | 3.40 | -1.40 | -28.57% | 167 | 487 | 15.17% |
| LMT240524C00470000 | 2024-04-26 11:13AM EDT | 2024-05-24 | 4.00 | 4.30 | 4.80 | -1.49 | -27.14% | 4 | 35 | 16.18% |
| LMT240531C00470000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 5.20 | 4.90 | 5.90 | -2.30 | -30.67% | 5 | 35 | 16.55% |
| LMT240621C00470000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 7.00 | 6.80 | 7.20 | -1.85 | -20.90% | 21 | 967 | 15.03% |
| LMT240719C00470000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 10.25 | 10.10 | 10.60 | -1.54 | -13.06% | 41 | 340 | 16.25% |
| LMT240920C00470000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 17.90 | 17.40 | 17.90 | -1.10 | -5.79% | 6 | 127 | 18.61% |
| LMT241115C00470000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 24.90 | 24.10 | 24.70 | -1.76 | -6.60% | 2 | 1 | 20.80% |
| LMT250117C00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 30.37 | 29.50 | 30.40 | -0.13 | -0.43% | 15 | 189 | 21.81% |
| LMT250321C00470000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 34.70 | 34.50 | 35.60 | -6.80 | -16.39% | 1 | 7 | 22.58% |
| LMT250620C00470000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 42.70 | 38.60 | 41.70 | 0.00 | - | 4 | 22 | 23.08% |
| LMT260116C00470000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 53.50 | 48.80 | 56.00 | 0.00 | - | 3 | 48 | 24.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00470000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 9.00 | 3.70 | 11.80 | 0.00 | - | 1 | 34 | 66.85% |
| LMT240517P00470000 | 2024-04-24 11:50AM EDT | 2024-05-17 | 13.40 | 10.10 | 10.90 | 0.00 | - | 1 | 39 | 11.91% |
| LMT240621P00470000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 15.38 | 14.40 | 14.90 | +0.88 | +6.07% | 1 | 77 | 13.50% |
| LMT240719P00470000 | 2024-04-25 11:49AM EDT | 2024-07-19 | 18.10 | 16.10 | 16.80 | 0.00 | - | 5 | 32 | 13.29% |
| LMT240920P00470000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 24.00 | 21.20 | 21.70 | 0.00 | - | 5 | 34 | 14.35% |
| LMT241115P00470000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 24.50 | 25.10 | 26.10 | 0.00 | - | 2 | 25 | 15.45% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 29.29 | 29.00 | 31.40 | -1.81 | -5.82% | 2 | 125 | 16.89% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 31.80 | 34.30 | 0.00 | - | 4 | 5 | 16.85% |
| LMT250620P00470000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 37.00 | 33.90 | 40.80 | 0.00 | - | 1 | 4 | 18.22% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 42.20 | 46.30 | 0.00 | - | 3 | 3 | 17.16% |
© 2024 Yahoo. All rights reserved.