Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00475000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 50.98 | 48.50 | 54.60 | +2.42 | +4.98% | 2 | 36 | 55.44% |
| LMT240809C00475000 | 2024-07-26 1:20PM EDT | 2024-08-09 | 55.05 | 47.60 | 55.00 | +12.40 | +29.07% | 2 | 23 | 55.20% |
| LMT240816C00475000 | 2024-07-26 9:41AM EDT | 2024-08-16 | 54.70 | 48.20 | 55.70 | +3.45 | +6.73% | 7 | 157 | 47.27% |
| LMT240823C00475000 | 2024-07-24 10:45AM EDT | 2024-08-23 | 31.95 | 48.50 | 56.30 | 0.00 | - | 1 | 28 | 42.52% |
| LMT240830C00475000 | 2024-07-25 10:25AM EDT | 2024-08-30 | 54.93 | 49.20 | 58.00 | 0.00 | - | 2 | 18 | 41.85% |
| LMT240920C00475000 | 2024-07-26 2:45PM EDT | 2024-09-20 | 53.30 | 51.20 | 56.60 | -0.57 | -1.06% | 20 | 950 | 30.60% |
| LMT241220C00475000 | 2024-07-11 1:27PM EDT | 2024-12-20 | 16.10 | 60.20 | 64.70 | 0.00 | - | 1 | 21 | 27.05% |
| LMT250321C00475000 | 2024-07-24 2:33PM EDT | 2025-03-21 | 63.70 | 67.20 | 69.60 | 0.00 | - | 1 | 1 | 24.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00475000 | 2024-07-24 12:51PM EDT | 2024-08-02 | 0.25 | 0.00 | 0.70 | 0.00 | - | 8 | 17 | 44.70% |
| LMT240809P00475000 | 2024-07-25 3:34PM EDT | 2024-08-09 | 0.42 | 0.10 | 1.05 | 0.00 | - | 2 | 3 | 34.55% |
| LMT240816P00475000 | 2024-07-26 10:38AM EDT | 2024-08-16 | 0.55 | 0.15 | 0.95 | -0.07 | -11.29% | 2 | 56 | 27.56% |
| LMT240823P00475000 | 2024-07-24 3:13PM EDT | 2024-08-23 | 1.07 | 0.20 | 2.50 | 0.00 | - | 1 | 3 | 30.64% |
| LMT240920P00475000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 1.14 | 1.15 | 1.35 | -0.21 | -15.56% | 3 | 67 | 18.34% |
| LMT241220P00475000 | 2024-07-24 11:05AM EDT | 2024-12-20 | 9.97 | 5.90 | 6.60 | 0.00 | - | 10 | 89 | 18.68% |
| LMT250321P00475000 | 2024-07-25 9:30AM EDT | 2025-03-21 | 12.60 | 9.90 | 10.90 | 0.00 | - | 2 | 3 | 18.24% |
© 2024 Yahoo. All rights reserved.