Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:480.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230331C00480000 | 2023-03-30 11:37AM EDT | 2023-03-31 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 36 | 329 | 14.31% |
| LMT230406C00480000 | 2023-03-30 11:42AM EDT | 2023-04-06 | 1.95 | 1.90 | 2.10 | -0.51 | -20.73% | 7 | 45 | 15.80% |
| LMT230414C00480000 | 2023-03-30 11:12AM EDT | 2023-04-14 | 4.40 | 3.80 | 4.30 | +0.13 | +3.04% | 2 | 55 | 17.22% |
| LMT230421C00480000 | 2023-03-30 10:52AM EDT | 2023-04-21 | 7.63 | 6.90 | 7.50 | -0.12 | -1.55% | 11 | 533 | 21.33% |
| LMT230428C00480000 | 2023-03-30 10:52AM EDT | 2023-04-28 | 9.18 | 8.60 | 9.20 | -0.52 | -5.36% | 2 | 10 | 21.87% |
| LMT230505C00480000 | 2023-03-28 1:52PM EDT | 2023-05-05 | 10.70 | 10.00 | 10.70 | 0.00 | - | 1 | 5 | 22.21% |
| LMT230519C00480000 | 2023-03-30 11:33AM EDT | 2023-05-19 | 13.00 | 12.50 | 13.00 | -0.30 | -2.26% | 7 | 104 | 22.20% |
| LMT230616C00480000 | 2023-03-30 11:20AM EDT | 2023-06-16 | 16.38 | 15.80 | 16.30 | -0.32 | -1.92% | 1 | 679 | 21.60% |
| LMT230915C00480000 | 2023-03-23 10:52AM EDT | 2023-09-15 | 26.10 | 25.90 | 27.00 | 0.00 | - | - | 37 | 23.02% |
| LMT240119C00480000 | 2023-03-30 9:52AM EDT | 2024-01-19 | 38.80 | 37.40 | 38.40 | +1.00 | +2.65% | 3 | 325 | 24.13% |
| LMT240621C00480000 | 2023-03-21 2:01PM EDT | 2024-06-21 | 50.30 | 46.80 | 49.00 | 0.00 | - | - | 61 | 24.63% |
| LMT250117C00480000 | 2023-03-23 1:05PM EDT | 2025-01-17 | 56.40 | 57.10 | 60.50 | 0.00 | - | - | 92 | 24.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230331P00480000 | 2023-03-28 3:27PM EDT | 2023-03-31 | 8.90 | 6.70 | 7.20 | 0.00 | - | 12 | 55 | 24.54% |
| LMT230406P00480000 | 2023-03-30 9:42AM EDT | 2023-04-06 | 7.10 | 8.00 | 8.60 | -2.10 | -22.83% | 1 | 19 | 18.09% |
| LMT230414P00480000 | 2023-03-24 1:32PM EDT | 2023-04-14 | 11.20 | 9.50 | 10.10 | 0.00 | - | - | 22 | 16.88% |
| LMT230421P00480000 | 2023-03-30 10:36AM EDT | 2023-04-21 | 11.60 | 12.40 | 12.90 | -0.50 | -4.13% | 1 | 457 | 20.20% |
| LMT230428P00480000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 14.90 | 13.50 | 14.50 | 0.00 | - | - | 2 | 20.70% |
| LMT230519P00480000 | 2023-03-28 11:30AM EDT | 2023-05-19 | 16.20 | 16.30 | 16.80 | 0.00 | - | 4 | 23 | 19.17% |
| LMT230616P00480000 | 2023-03-28 2:53PM EDT | 2023-06-16 | 21.40 | 20.10 | 20.70 | 0.00 | - | 1 | 476 | 19.86% |
| LMT230915P00480000 | 2023-03-29 3:59PM EDT | 2023-09-15 | 27.70 | 27.20 | 28.60 | 0.00 | - | 5 | 30 | 19.68% |
| LMT240119P00480000 | 2023-03-28 2:52PM EDT | 2024-01-19 | 36.30 | 34.80 | 36.40 | 0.00 | - | 1 | 146 | 19.50% |
| LMT240621P00480000 | 2023-03-20 10:02AM EDT | 2024-06-21 | 43.10 | 41.20 | 43.60 | 0.00 | - | - | 20 | 19.25% |
| LMT250117P00480000 | 2023-03-27 3:44PM EDT | 2025-01-17 | 51.18 | 49.00 | 51.00 | 0.00 | - | - | 55 | 18.82% |
© 2023 Yahoo. All rights reserved.
