Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 18.08 | 20.70 | 27.90 | 0.00 | - | 2 | 3 | 65.04% |
| LMT240517C00445000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 25.36 | 23.50 | 26.00 | +1.71 | +7.23% | 3 | 144 | 36.10% |
| LMT240524C00445000 | 2024-05-09 12:57PM EDT | 2024-05-24 | 24.48 | 23.90 | 26.50 | 0.00 | - | 1 | 2 | 28.47% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 22.77 | 24.50 | 26.90 | 0.00 | - | 1 | 21 | 24.82% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 19.20 | 24.70 | 26.80 | 0.00 | - | 2 | 5 | 21.33% |
| LMT240621C00445000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 24.02 | 25.20 | 30.10 | 0.00 | - | 2 | 284 | 24.43% |
| LMT240719C00445000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 29.50 | 27.60 | 29.30 | +3.20 | +12.17% | 1 | 96 | 17.78% |
| LMT240920C00445000 | 2024-05-10 10:00AM EDT | 2024-09-20 | 35.48 | 34.30 | 35.60 | +1.48 | +4.35% | 1 | 28 | 19.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00445000 | 2024-05-09 11:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 44.92% |
| LMT240517P00445000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 6 | 252 | 18.85% |
| LMT240524P00445000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.49 | 0.10 | 0.80 | 0.00 | - | 1 | 33 | 19.61% |
| LMT240531P00445000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.70 | 0.35 | 0.55 | 0.00 | - | 9 | 49 | 14.75% |
| LMT240607P00445000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.87 | 0.75 | 0.90 | -0.14 | -13.86% | 1 | 18 | 14.55% |
| LMT240614P00445000 | 2024-05-08 1:20PM EDT | 2024-06-14 | 1.87 | 1.05 | 1.35 | 0.00 | - | - | 5 | 14.68% |
| LMT240621P00445000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.55 | -0.26 | -15.20% | 7 | 263 | 14.03% |
| LMT240719P00445000 | 2024-05-10 1:12PM EDT | 2024-07-19 | 3.00 | 2.80 | 3.10 | -0.50 | -14.29% | 8 | 167 | 13.97% |
| LMT240920P00445000 | 2024-05-09 9:56AM EDT | 2024-09-20 | 8.20 | 7.10 | 7.60 | 0.00 | - | 1 | 15 | 15.34% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 13.90 | 13.40 | 13.90 | 0.00 | - | 4 | 4 | 16.77% |
© 2024 Yahoo. All rights reserved.