Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00390000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 77.50 | 79.20 | 84.50 | 0.00 | - | 1 | 10 | 51.58% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 30.58% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 83.26 | 87.80 | 90.20 | 0.00 | - | 6 | 22 | 27.23% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 29.17% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 24.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 51.76% |
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 0.42 | 0.05 | 0.50 | 0.00 | - | - | 1 | 41.02% |
| LMT240621P00390000 | 2024-05-09 12:14PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.55 | 0.00 | - | 2 | 590 | 29.49% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.10 | 0.70 | 0.00 | - | 7 | 129 | 23.87% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 1.14 | 0.75 | 1.15 | -0.61 | -34.86% | 8 | 128 | 19.10% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 2.93 | 2.45 | 2.70 | 0.00 | - | 1 | 11 | 19.59% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.54 | 3.60 | 3.80 | 0.00 | - | 5 | 18 | 19.79% |
| LMT250117P00390000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 5.10 | 4.30 | 5.00 | 0.00 | - | 1 | 329 | 20.29% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 10.60 | 5.30 | 11.70 | 0.00 | - | 30 | 24 | 24.71% |
| LMT250620P00390000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 10.53 | 8.30 | 9.30 | 0.00 | - | 95 | 102 | 19.86% |
| LMT260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 15.20 | 13.30 | 15.00 | 0.00 | - | 2 | 13 | 19.68% |
© 2024 Yahoo. All rights reserved.