Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00490000 | 2024-04-19 3:18PM EDT | 2024-04-26 | 1.80 | 1.50 | 1.75 | +0.85 | +89.47% | 102 | 69 | 36.80% |
| LMT240503C00490000 | 2024-04-19 2:33PM EDT | 2024-05-03 | 3.00 | 2.05 | 2.80 | +1.50 | +100.00% | 25 | 100 | 30.63% |
| LMT240510C00490000 | 2024-04-18 9:38AM EDT | 2024-05-10 | 3.10 | 2.75 | 3.20 | +1.31 | +73.18% | 2 | 14 | 26.31% |
| LMT240517C00490000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 3.74 | 3.40 | 3.80 | +1.67 | +80.68% | 106 | 44 | 24.40% |
| LMT240524C00490000 | 2024-04-05 9:58AM EDT | 2024-05-24 | 3.50 | 4.00 | 5.40 | -0.53 | -13.15% | 2 | 2 | 25.43% |
| LMT240621C00490000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 6.50 | 6.30 | 6.70 | +2.15 | +49.43% | 201 | 679 | 21.00% |
| LMT240719C00490000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 9.40 | 8.90 | 9.40 | +2.59 | +38.03% | 16 | 173 | 20.83% |
| LMT240920C00490000 | 2024-04-11 12:00PM EDT | 2024-09-20 | 13.71 | 14.70 | 15.50 | +3.31 | +31.83% | 2 | 57 | 21.49% |
| LMT250117C00490000 | 2024-04-18 10:12AM EDT | 2025-01-17 | 23.20 | 25.20 | 26.80 | 0.00 | - | 1 | 1,016 | 23.41% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 2025-03-21 | 20.20 | 29.70 | 33.80 | 0.00 | - | 3 | 5 | 25.08% |
| LMT250620C00490000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 37.00 | 35.40 | 38.00 | +4.80 | +14.91% | 4 | 25 | 24.35% |
| LMT260116C00490000 | 2024-04-04 3:16PM EDT | 2026-01-16 | 37.90 | 46.80 | 49.40 | 0.00 | - | 3 | 21 | 24.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 21.12% |
| LMT240719P00490000 | 2024-01-03 10:53AM EDT | 2024-07-19 | 36.50 | 60.80 | 67.10 | 0.00 | - | 3 | 4 | 52.59% |
| LMT250117P00490000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 43.80 | 40.00 | 44.90 | -3.90 | -8.18% | 2 | 50 | 18.30% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.81% |
© 2024 Yahoo. All rights reserved.