Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00490000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.20 | 0.00 | - | 51 | 380 | 18.26% |
| LMT240524C00490000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 0.40 | 0.20 | 0.35 | -0.10 | -20.00% | 1 | 22 | 14.45% |
| LMT240531C00490000 | 2024-05-10 11:51AM EDT | 2024-05-31 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 17 | 13.66% |
| LMT240607C00490000 | 2024-05-10 10:19AM EDT | 2024-06-07 | 0.93 | 0.70 | 0.90 | +0.08 | +9.41% | 9 | 7 | 12.91% |
| LMT240614C00490000 | 2024-05-08 10:41AM EDT | 2024-06-14 | 1.40 | 1.00 | 5.80 | 0.00 | - | - | 9 | 23.44% |
| LMT240621C00490000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.57 | 1.50 | 1.75 | -0.10 | -5.99% | 8 | 857 | 12.96% |
| LMT240719C00490000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.10 | -0.20 | -4.76% | 4 | 432 | 14.05% |
| LMT240920C00490000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 10.40 | 9.60 | 10.10 | +0.70 | +7.22% | 5 | 214 | 16.29% |
| LMT241115C00490000 | 2024-05-10 2:07PM EDT | 2024-11-15 | 16.70 | 16.20 | 16.80 | +3.20 | +23.70% | 1 | 180 | 18.91% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 18.70 | 19.50 | 0.00 | - | 3 | 43 | 19.26% |
| LMT250117C00490000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 20.40 | 20.90 | 21.70 | 0.00 | - | 2 | 1,020 | 19.60% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 25.80 | 26.90 | 0.00 | - | 7 | 7 | 20.56% |
| LMT250620C00490000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 30.70 | 31.60 | 33.60 | 0.00 | - | 3 | 33 | 21.53% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 43.20 | 45.40 | 0.00 | - | 1 | 24 | 22.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 31.85% |
| LMT240719P00490000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 23.30 | 24.00 | 27.20 | -6.40 | -21.55% | 1 | 1 | 16.98% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 33.80 | 27.50 | 28.50 | 0.00 | - | 6 | 6 | 13.65% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 30.90 | 34.30 | 0.00 | - | 2 | 19 | 16.12% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 34.20 | 36.20 | 0.00 | - | 1 | 51 | 15.25% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 37.00 | 40.50 | 0.00 | - | - | 1 | 16.19% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 25.24% |
© 2024 Yahoo. All rights reserved.