Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00470000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.00 | 0.85 | 1.10 | -0.65 | -39.39% | 59 | 130 | 15.04% |
| LMT240517C00470000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.17 | 2.00 | 2.30 | -0.83 | -27.67% | 48 | 552 | 14.86% |
| LMT240524C00470000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 2.95 | 3.30 | 3.70 | -0.05 | -1.67% | 2 | 32 | 15.73% |
| LMT240531C00470000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 3.20 | 4.20 | 4.80 | -0.86 | -21.18% | 11 | 37 | 15.96% |
| LMT240607C00470000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 4.50 | 4.40 | 5.90 | -2.40 | -34.78% | 2 | 3 | 16.32% |
| LMT240621C00470000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.10 | +0.10 | +1.72% | 9 | 1,020 | 14.11% |
| LMT240719C00470000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 8.80 | 9.30 | 9.60 | +0.15 | +1.73% | 35 | 348 | 15.52% |
| LMT240920C00470000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 16.30 | 16.20 | 16.60 | +0.30 | +1.87% | 18 | 436 | 17.71% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 2024-11-15 | 25.00 | 22.60 | 23.90 | 0.00 | - | 1 | 5 | 20.39% |
| LMT241220C00470000 | 2024-04-29 3:29PM EDT | 2024-12-20 | 23.90 | 25.60 | 26.50 | -7.50 | -23.89% | 4 | 7 | 20.55% |
| LMT250117C00470000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 26.90 | 27.10 | 29.00 | -1.70 | -5.94% | 1 | 189 | 21.02% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 34.80 | 29.10 | 37.90 | 0.00 | - | 1 | 7 | 23.99% |
| LMT250620C00470000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 39.00 | 35.20 | 40.00 | -3.70 | -8.67% | 4 | 22 | 22.26% |
| LMT260116C00470000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 50.20 | 45.20 | 51.20 | -2.30 | -4.38% | 1 | 48 | 22.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 7.02 | 8.00 | 10.70 | 0.00 | - | 42 | 50 | 22.44% |
| LMT240517P00470000 | 2024-04-29 1:37PM EDT | 2024-05-17 | 7.20 | 8.60 | 10.50 | 0.00 | - | 34 | 44 | 15.22% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 9.10 | 9.50 | 11.00 | 0.00 | - | - | 1 | 13.74% |
| LMT240621P00470000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 14.20 | 13.80 | 14.20 | +1.90 | +15.45% | 6 | 81 | 14.13% |
| LMT240719P00470000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 16.50 | 14.90 | 16.10 | +1.30 | +8.55% | 4 | 44 | 13.61% |
| LMT240920P00470000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 21.20 | 20.50 | 21.00 | -0.20 | -0.93% | 2 | 61 | 14.47% |
| LMT241115P00470000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 25.30 | 24.00 | 26.20 | -0.70 | -2.69% | 2 | 27 | 16.11% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 26.20 | 28.40 | 0.00 | - | 1 | 3 | 16.35% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 29.29 | 27.50 | 29.30 | 0.00 | - | 2 | 124 | 16.02% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 30.30 | 35.20 | 0.00 | - | 4 | 5 | 17.78% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 31.40 | 36.30 | 0.00 | - | 1 | 7 | 16.27% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 40.80 | 42.70 | 0.00 | - | 3 | 3 | 15.91% |
© 2024 Yahoo. All rights reserved.