Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00480000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 505 | 12.50% |
| LMT240503C00480000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 85 | 199 | 6.25% |
| LMT240510C00480000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 3.13% |
| LMT240517C00480000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 54 | 273 | 3.13% |
| LMT240524C00480000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 3.13% |
| LMT240531C00480000 | 2024-04-24 12:58PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| LMT240621C00480000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 34 | 779 | 1.56% |
| LMT240719C00480000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 1.56% |
| LMT240920C00480000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 1.56% |
| LMT241115C00480000 | 2024-04-25 11:08AM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.78% |
| LMT250117C00480000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 0.78% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.78% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 0.78% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| LMT241115P00480000 | 2024-04-24 2:01PM EDT | 2024-11-15 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117P00480000 | 2024-04-25 11:47AM EDT | 2025-01-17 | 36.52 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 2025-06-20 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 28.52% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.