Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00490000 | 2024-07-26 12:50PM EDT | 2024-08-02 | 37.87 | 32.00 | 39.60 | +4.01 | +11.84% | 11 | 74 | 59.81% |
| LMT240809C00490000 | 2024-07-24 10:36AM EDT | 2024-08-09 | 16.80 | 33.00 | 40.00 | 0.00 | - | 6 | 38 | 43.70% |
| LMT240816C00490000 | 2024-07-26 1:08PM EDT | 2024-08-16 | 39.78 | 33.80 | 40.40 | +5.48 | +15.98% | 3 | 583 | 36.80% |
| LMT240823C00490000 | 2024-07-24 12:55PM EDT | 2024-08-23 | 26.72 | 34.00 | 41.70 | 0.00 | - | 6 | 12 | 34.93% |
| LMT240830C00490000 | 2024-07-25 12:46PM EDT | 2024-08-30 | 36.58 | 35.30 | 42.50 | 0.00 | - | 1 | 13 | 32.87% |
| LMT240920C00490000 | 2024-07-26 2:01PM EDT | 2024-09-20 | 39.88 | 38.40 | 42.60 | -0.31 | -0.77% | 25 | 552 | 26.14% |
| LMT241115C00490000 | 2024-07-25 12:54PM EDT | 2024-11-15 | 44.54 | 45.80 | 48.60 | 0.00 | - | 7 | 398 | 24.81% |
| LMT241220C00490000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 50.83 | 48.30 | 52.80 | +20.78 | +69.15% | 5 | 262 | 25.31% |
| LMT250117C00490000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 51.50 | 50.30 | 52.80 | +0.48 | +0.94% | 5 | 1,016 | 23.19% |
| LMT250321C00490000 | 2024-07-26 12:26PM EDT | 2025-03-21 | 58.14 | 55.20 | 60.30 | +0.84 | +1.47% | 1 | 15 | 24.84% |
| LMT250620C00490000 | 2024-07-26 12:34PM EDT | 2025-06-20 | 64.32 | 61.30 | 65.80 | +3.09 | +5.05% | 1 | 46 | 24.16% |
| LMT260116C00490000 | 2024-07-25 10:05AM EDT | 2026-01-16 | 73.30 | 72.70 | 75.90 | 0.00 | - | 1 | 68 | 23.16% |
| LMT261218C00490000 | 2024-07-23 10:26AM EDT | 2026-12-18 | 90.18 | 84.10 | 93.00 | +26.23 | +41.02% | 1 | 2 | 23.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00490000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 2 | 38 | 27.95% |
| LMT240809P00490000 | 2024-07-26 11:41AM EDT | 2024-08-09 | 0.35 | 0.20 | 0.75 | -0.24 | -40.68% | 5 | 26 | 23.89% |
| LMT240816P00490000 | 2024-07-26 11:54AM EDT | 2024-08-16 | 0.50 | 0.45 | 0.65 | -0.20 | -28.57% | 7 | 130 | 18.89% |
| LMT240823P00490000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 2.45 | 0.45 | 1.25 | 0.00 | - | 1 | 31 | 19.19% |
| LMT240830P00490000 | 2024-07-24 11:33AM EDT | 2024-08-30 | 3.19 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 18.04% |
| LMT240920P00490000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 2.20 | 2.20 | 2.60 | -0.73 | -24.91% | 3 | 46 | 16.89% |
| LMT241115P00490000 | 2024-07-26 12:52PM EDT | 2024-11-15 | 6.40 | 6.90 | 7.20 | -1.15 | -15.23% | 54 | 35 | 17.82% |
| LMT241220P00490000 | 2024-07-26 10:33AM EDT | 2024-12-20 | 9.50 | 8.70 | 9.60 | -0.83 | -8.03% | 70 | 46 | 17.86% |
| LMT250117P00490000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 10.32 | 8.40 | 13.60 | +0.02 | +0.19% | 9 | 246 | 19.70% |
| LMT250321P00490000 | 2024-07-23 2:29PM EDT | 2025-03-21 | 21.30 | 13.30 | 14.30 | 0.00 | - | 32 | 31 | 17.38% |
| LMT250620P00490000 | 2024-07-24 10:09AM EDT | 2025-06-20 | 23.60 | 16.40 | 19.60 | 0.00 | - | 1 | 3 | 17.84% |
| LMT260116P00490000 | 2024-07-25 10:56AM EDT | 2026-01-16 | 27.27 | 24.70 | 27.10 | 0.00 | - | 2 | 33 | 17.22% |
| LMT261218P00490000 | 2024-07-24 2:08PM EDT | 2026-12-18 | 37.00 | 31.10 | 37.70 | 0.00 | - | 1 | 1 | 17.08% |
© 2024 Yahoo. All rights reserved.