Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00495000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 31.50 | 26.80 | 34.20 | +5.80 | +22.57% | 8 | 59 | 52.39% |
| LMT240809C00495000 | 2024-07-25 3:41PM EDT | 2024-08-09 | 30.10 | 27.80 | 35.30 | 0.00 | - | 1 | 15 | 40.76% |
| LMT240816C00495000 | 2024-07-26 1:08PM EDT | 2024-08-16 | 34.99 | 30.60 | 34.00 | +1.94 | +5.87% | 4 | 367 | 29.68% |
| LMT240823C00495000 | 2024-07-24 12:55PM EDT | 2024-08-23 | 22.50 | 29.30 | 37.00 | 0.00 | - | 3 | 3 | 32.65% |
| LMT240830C00495000 | 2024-07-25 9:42AM EDT | 2024-08-30 | 29.20 | 32.30 | 35.50 | 0.00 | - | 1 | 11 | 26.19% |
| LMT240920C00495000 | 2024-07-25 12:24PM EDT | 2024-09-20 | 35.76 | 33.80 | 35.90 | +3.77 | +11.78% | 1 | 245 | 21.34% |
| LMT241220C00495000 | 2024-07-25 3:44PM EDT | 2024-12-20 | 45.50 | 44.50 | 49.00 | 0.00 | - | 1 | 18 | 24.74% |
| LMT250321C00495000 | 2024-07-24 2:12PM EDT | 2025-03-21 | 47.90 | 51.80 | 54.50 | 0.00 | - | 2 | 2 | 23.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00495000 | 2024-07-24 3:41PM EDT | 2024-08-02 | 1.00 | 0.15 | 0.70 | 0.00 | - | 25 | 23 | 29.37% |
| LMT240809P00495000 | 2024-07-25 3:31PM EDT | 2024-08-09 | 0.65 | 0.35 | 0.70 | +0.05 | +8.33% | 1 | 20 | 20.78% |
| LMT240816P00495000 | 2024-07-26 10:25AM EDT | 2024-08-16 | 0.80 | 0.60 | 0.90 | -0.15 | -15.79% | 4 | 77 | 18.04% |
| LMT240823P00495000 | 2024-07-25 3:39PM EDT | 2024-08-23 | 1.46 | 1.10 | 1.65 | 0.00 | - | 1 | 9 | 18.49% |
| LMT240920P00495000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 2.70 | 2.65 | 3.30 | -0.30 | -10.00% | 16 | 151 | 16.54% |
| LMT241220P00495000 | 2024-07-26 10:31AM EDT | 2024-12-20 | 10.70 | 8.40 | 10.90 | -0.30 | -2.73% | 1 | 33 | 17.65% |
© 2024 Yahoo. All rights reserved.