Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 2024-06-21 | 93.79 | 114.90 | 121.00 | 0.00 | - | 25 | 30 | 60.81% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 124.85 | 115.30 | 117.60 | 0.00 | - | 1 | 0 | 37.04% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 2025-01-17 | 116.10 | 118.10 | 121.70 | 0.00 | - | 1 | 104 | 32.94% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 2025-03-21 | 123.16 | 118.00 | 126.40 | 0.00 | - | 3 | 3 | 34.36% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 2025-06-20 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 27.35% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 2026-01-16 | 118.45 | 130.10 | 133.80 | 0.00 | - | 3 | 9 | 29.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 185.94% |
| LMT240517P00350000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 54.00% |
| LMT240621P00350000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.20 | 0.00 | - | 4 | 321 | 31.06% |
| LMT240719P00350000 | 2024-02-09 1:01PM EDT | 2024-07-19 | 2.15 | 1.05 | 1.35 | 0.00 | - | 1 | 73 | 34.66% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 1.80 | 0.35 | 1.30 | 0.00 | - | 1 | 196 | 26.07% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 2024-11-15 | 1.80 | 1.10 | 2.30 | 0.00 | - | 3 | 12 | 25.09% |
| LMT250117P00350000 | 2024-04-26 12:52PM EDT | 2025-01-17 | 3.00 | 2.75 | 3.10 | -0.60 | -16.67% | 1 | 276 | 23.55% |
| LMT250620P00350000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 6.20 | 5.70 | 6.20 | +0.20 | +3.33% | 1 | 130 | 22.72% |
| LMT260116P00350000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 9.70 | 8.70 | 10.60 | -0.30 | -3.00% | 2 | 118 | 22.17% |
© 2024 Yahoo. All rights reserved.