LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:550.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616C00550000 | 2023-05-25 3:47PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 668 | 38.57% |
| LMT230630C00550000 | 2023-05-16 12:14PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 33.50% |
| LMT230721C00550000 | 2023-05-22 2:33PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 12 | 25.71% |
| LMT230915C00550000 | 2023-06-02 12:53PM EDT | 2023-09-15 | 0.35 | 0.25 | 0.40 | -0.11 | -23.91% | 3 | 101 | 17.84% |
| LMT231215C00550000 | 2023-05-30 10:36AM EDT | 2023-12-15 | 2.25 | 1.95 | 2.65 | 0.00 | - | 1 | 12 | 18.92% |
| LMT240621C00550000 | 2023-06-01 1:24PM EDT | 2024-06-21 | 10.10 | 10.90 | 12.30 | 0.00 | - | 25 | 66 | 21.88% |
| LMT250117C00550000 | 2023-05-30 9:39AM EDT | 2025-01-17 | 18.60 | 20.10 | 22.60 | 0.00 | - | 7 | 733 | 22.96% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616P00550000 | 2023-05-31 3:42PM EDT | 2023-06-16 | 104.37 | 94.10 | 97.00 | 0.00 | - | 4 | 1 | 64.18% |
| LMT230915P00550000 | 2023-05-31 2:53PM EDT | 2023-09-15 | 107.30 | 93.20 | 97.90 | 0.00 | - | 2 | 0 | 25.30% |
| LMT250117P00550000 | 2023-01-24 12:20PM EDT | 2025-01-17 | 111.00 | 86.50 | 88.80 | 0.00 | - | 1 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.