Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LMT240517C00450000 | 2024-05-06 12:47PM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 28 | 243 | 0.00% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00450000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 72 | 980 | 0.00% |
| LMT240719C00450000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| LMT240920C00450000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250117C00450000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250620C00450000 | 2024-05-02 12:01PM EDT | 2025-06-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00450000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00450000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 90 | 6.25% |
| LMT240517P00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 63 | 200 | 3.13% |
| LMT240524P00450000 | 2024-05-06 12:27PM EDT | 2024-05-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240531P00450000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 3.13% |
| LMT240607P00450000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 3.47 | 0.00 | 0.00 | 0.00 | - | 53 | 56 | 1.56% |
| LMT240621P00450000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| LMT240719P00450000 | 2024-05-06 1:47PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 1.56% |
| LMT240920P00450000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LMT241115P00450000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| LMT241220P00450000 | 2024-05-06 10:46AM EDT | 2024-12-20 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT250117P00450000 | 2024-05-01 11:47AM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LMT250321P00450000 | 2024-05-02 12:36PM EDT | 2025-03-21 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 18.19% |
| LMT260116P00450000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.39% |
© 2024 Yahoo. All rights reserved.