Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00480000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 46 | 653 | 13.11% |
| LMT240524C00480000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.97 | 1.00 | 1.25 | -0.18 | -15.65% | 28 | 86 | 13.33% |
| LMT240531C00480000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 2.30 | 1.75 | 2.15 | +0.20 | +9.52% | 5 | 24 | 13.62% |
| LMT240607C00480000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 2.30 | 2.10 | 2.45 | -0.07 | -2.95% | 6 | 18 | 12.53% |
| LMT240614C00480000 | 2024-05-10 10:49AM EDT | 2024-06-14 | 3.40 | 2.70 | 3.30 | +0.54 | +18.88% | 1 | 6 | 12.97% |
| LMT240621C00480000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.80 | +0.10 | +2.94% | 26 | 800 | 12.75% |
| LMT240719C00480000 | 2024-05-10 2:21PM EDT | 2024-07-19 | 6.95 | 6.60 | 7.10 | +0.25 | +3.73% | 75 | 328 | 14.28% |
| LMT240920C00480000 | 2024-05-10 2:06PM EDT | 2024-09-20 | 13.90 | 13.40 | 14.00 | +0.50 | +3.73% | 6 | 392 | 16.67% |
| LMT241115C00480000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 18.80 | 20.50 | 21.20 | 0.00 | - | 4 | 13 | 19.38% |
| LMT241220C00480000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 22.00 | 23.10 | 23.90 | 0.00 | - | - | 42 | 19.65% |
| LMT250117C00480000 | 2024-05-08 10:06AM EDT | 2025-01-17 | 24.00 | 25.30 | 26.20 | 0.00 | - | 5 | 895 | 20.01% |
| LMT250321C00480000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 30.40 | 28.30 | 31.50 | 0.00 | - | 3 | 206 | 20.95% |
| LMT250620C00480000 | 2024-05-08 9:53AM EDT | 2025-06-20 | 36.02 | 35.90 | 39.00 | 0.00 | - | 5 | 78 | 22.25% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 47.50 | 50.20 | 0.00 | - | 1 | 45 | 22.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00480000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 23.33 | 9.70 | 12.70 | 0.00 | - | - | 0 | 20.68% |
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 14.90 | 16.20 | 0.00 | - | 5 | 55 | 15.02% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 16.50 | 17.40 | 0.00 | - | 1 | 0 | 13.23% |
| LMT240920P00480000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 21.20 | 21.20 | 21.80 | -1.10 | -4.93% | 5 | 33 | 13.68% |
| LMT241115P00480000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 26.50 | 25.20 | 25.90 | 0.00 | - | 5 | 23 | 14.59% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 27.30 | 28.40 | 0.00 | - | 2 | 2 | 15.13% |
| LMT250117P00480000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 32.40 | 28.60 | 29.70 | 0.00 | - | 2 | 70 | 15.11% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 38.00 | 32.10 | 33.20 | 0.00 | - | - | 2 | 15.54% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 35.30 | 37.30 | 0.00 | - | 9 | 6 | 15.78% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 41.70 | 43.80 | 0.00 | - | 5 | 3 | 15.49% |
© 2024 Yahoo. All rights reserved.