LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:440.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602C00440000 | 2023-06-01 1:55PM EDT | 2023-06-02 | 8.94 | 8.60 | 11.20 | +2.14 | +31.47% | 14 | 24 | 53.05% |
| LMT230609C00440000 | 2023-05-31 2:06PM EDT | 2023-06-09 | 8.60 | 11.40 | 12.30 | 0.00 | - | 10 | 22 | 24.07% |
| LMT230616C00440000 | 2023-05-31 12:27PM EDT | 2023-06-16 | 13.50 | 13.20 | 14.10 | +2.40 | +21.62% | 3 | 157 | 23.33% |
| LMT230623C00440000 | 2023-06-01 3:28PM EDT | 2023-06-23 | 15.45 | 14.30 | 15.90 | +2.35 | +17.94% | 1 | 19 | 23.77% |
| LMT230630C00440000 | 2023-05-31 11:50AM EDT | 2023-06-30 | 14.70 | 15.70 | 17.30 | +1.00 | +7.30% | 1 | 6 | 23.68% |
| LMT230721C00440000 | 2023-05-31 10:46AM EDT | 2023-07-21 | 19.90 | 20.90 | 21.30 | +1.44 | +7.80% | 7 | 20 | 24.37% |
| LMT230915C00440000 | 2023-06-01 10:16AM EDT | 2023-09-15 | 28.50 | 27.90 | 28.20 | +3.00 | +11.76% | 3 | 135 | 24.11% |
| LMT231215C00440000 | 2023-05-25 11:20AM EDT | 2023-12-15 | 33.00 | 37.00 | 38.20 | 0.00 | - | 2 | 5 | 25.45% |
| LMT240119C00440000 | 2023-06-01 2:18PM EDT | 2024-01-19 | 40.07 | 40.00 | 41.70 | +1.37 | +3.54% | 3 | 148 | 25.95% |
| LMT240621C00440000 | 2023-06-01 2:56PM EDT | 2024-06-21 | 54.00 | 52.20 | 54.30 | +3.80 | +7.57% | 5 | 15 | 27.10% |
| LMT250117C00440000 | 2023-05-31 10:35AM EDT | 2025-01-17 | 62.10 | 61.50 | 66.10 | 0.00 | - | 2 | 26 | 27.08% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602P00440000 | 2023-06-01 3:55PM EDT | 2023-06-02 | 0.21 | 0.10 | 0.30 | -1.04 | -83.20% | 90 | 148 | 30.96% |
| LMT230609P00440000 | 2023-06-01 3:31PM EDT | 2023-06-09 | 1.57 | 1.50 | 1.85 | -1.93 | -55.14% | 31 | 94 | 20.37% |
| LMT230616P00440000 | 2023-06-01 3:27PM EDT | 2023-06-16 | 2.91 | 2.95 | 3.30 | -2.44 | -45.61% | 66 | 924 | 19.78% |
| LMT230623P00440000 | 2023-06-01 3:01PM EDT | 2023-06-23 | 4.10 | 3.80 | 4.30 | -2.80 | -40.58% | 36 | 56 | 18.94% |
| LMT230630P00440000 | 2023-06-01 10:45AM EDT | 2023-06-30 | 6.30 | 4.60 | 5.30 | -1.00 | -13.70% | 20 | 44 | 18.70% |
| LMT230707P00440000 | 2023-05-31 11:12AM EDT | 2023-07-07 | 6.62 | 5.20 | 6.10 | -2.18 | -24.77% | 2 | 8 | 18.34% |
| LMT230721P00440000 | 2023-06-01 3:27PM EDT | 2023-07-21 | 7.90 | 8.10 | 8.50 | -3.00 | -27.52% | 37 | 345 | 19.43% |
| LMT230915P00440000 | 2023-06-01 11:44AM EDT | 2023-09-15 | 14.50 | 13.70 | 14.00 | -1.50 | -9.38% | 1 | 217 | 19.29% |
| LMT231215P00440000 | 2023-05-31 2:53PM EDT | 2023-12-15 | 23.80 | 20.20 | 21.20 | 0.00 | - | 3 | 23 | 19.77% |
| LMT240119P00440000 | 2023-06-01 10:09AM EDT | 2024-01-19 | 25.20 | 21.80 | 24.60 | -0.40 | -1.56% | 2 | 1,023 | 20.66% |
| LMT240621P00440000 | 2023-06-01 3:59PM EDT | 2024-06-21 | 32.11 | 30.20 | 32.90 | -3.09 | -8.78% | 5 | 20 | 20.62% |
| LMT250117P00440000 | 2023-05-25 12:58PM EDT | 2025-01-17 | 45.40 | 38.00 | 41.70 | 0.00 | - | 6 | 58 | 20.53% |
© 2023 Yahoo. All rights reserved.