Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:475.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00475000 | 2024-04-26 10:08AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 4 | 329 | 28.32% |
| LMT240503C00475000 | 2024-04-26 11:17AM EDT | 2024-05-03 | 0.40 | 0.35 | 0.45 | -0.75 | -65.22% | 31 | 141 | 15.45% |
| LMT240510C00475000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.50 | 1.00 | 1.20 | 0.00 | - | 2 | 22 | 15.12% |
| LMT240517C00475000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 1.95 | 1.75 | 1.95 | -1.45 | -42.65% | 7 | 356 | 14.96% |
| LMT240524C00475000 | 2024-04-25 12:37PM EDT | 2024-05-24 | 3.84 | 2.50 | 2.95 | 0.00 | - | 9 | 17 | 15.57% |
| LMT240531C00475000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 3.90 | 2.90 | 3.80 | 0.00 | - | 4 | 8 | 15.77% |
| LMT240621C00475000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 4.80 | 4.80 | 5.10 | -2.07 | -29.28% | 10 | 2,388 | 14.61% |
| LMT240719C00475000 | 2024-04-26 11:42AM EDT | 2024-07-19 | 7.97 | 7.70 | 8.00 | -1.84 | -18.76% | 24 | 794 | 15.55% |
| LMT240920C00475000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 14.90 | 14.70 | 15.00 | -2.08 | -12.25% | 25 | 56 | 18.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 2024-04-26 | 9.10 | 11.90 | 16.50 | 0.00 | - | 2 | 0 | 73.68% |
| LMT240517P00475000 | 2024-04-24 11:47AM EDT | 2024-05-17 | 17.50 | 15.00 | 15.90 | 0.00 | - | 28 | 27 | 13.84% |
| LMT240621P00475000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 18.50 | 18.30 | 19.50 | 0.00 | - | 7 | 19 | 14.77% |
| LMT240719P00475000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 21.60 | 20.00 | 20.90 | 0.00 | - | 5 | 17 | 13.85% |
| LMT240920P00475000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 25.70 | 24.90 | 25.50 | 0.00 | - | 1 | 5 | 14.68% |
© 2024 Yahoo. All rights reserved.