Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 2024-05-10 | 0.82 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 94.82% |
| LMT240517C00510000 | 2024-05-10 12:40PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 17 | 31.96% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 25.94% |
| LMT240621C00510000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.47 | 0.35 | 0.60 | -0.01 | -2.08% | 2 | 397 | 15.32% |
| LMT240719C00510000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 1.30 | 1.10 | 1.30 | 0.00 | - | 2 | 131 | 14.27% |
| LMT240920C00510000 | 2024-05-10 11:27AM EDT | 2024-09-20 | 5.00 | 4.60 | 5.00 | +0.30 | +6.38% | 1 | 189 | 15.93% |
| LMT241115C00510000 | 2024-05-09 12:13PM EDT | 2024-11-15 | 10.20 | 9.60 | 10.20 | 0.00 | - | 1 | 18 | 18.26% |
| LMT250117C00510000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 13.65 | 13.80 | 14.50 | 0.00 | - | 5 | 483 | 18.96% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 18.40 | 18.00 | 19.30 | 0.00 | - | 1 | 31 | 19.96% |
| LMT250620C00510000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 24.50 | 23.40 | 25.60 | 0.00 | - | 1 | 29 | 20.94% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 39.00 | 34.50 | 36.60 | 0.00 | - | 1 | 73 | 21.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 47.50 | 41.60 | 43.90 | 0.00 | - | 9 | 6 | 22.86% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 58.54% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 2024-11-15 | 49.30 | 44.80 | 46.40 | 0.00 | - | - | 3 | 13.69% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 43.61% |
© 2024 Yahoo. All rights reserved.