Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 60.20 | 63.30 | 0.00 | - | 1 | 1 | 46.59% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 17.90 | 19.80 | 0.00 | - | - | 1 | 22.56% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 15.70 | 13.80 | 15.20 | 0.00 | - | 3 | 16 | 19.70% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 10.10 | 12.40 | 0.00 | - | 1 | 17 | 20.48% |
| LMT240524C00460000 | 2024-05-02 12:16PM EDT | 460.00 | 7.10 | 7.30 | 7.70 | -4.95 | -41.08% | 2 | 36 | 16.14% |
| LMT240524C00465000 | 2024-05-02 12:16PM EDT | 465.00 | 4.73 | 4.80 | 5.30 | +1.13 | +31.39% | 2 | 26 | 15.81% |
| LMT240524C00470000 | 2024-05-02 12:16PM EDT | 470.00 | 3.00 | 3.00 | 3.40 | -2.80 | -48.28% | 2 | 34 | 15.38% |
| LMT240524C00475000 | 2024-05-02 2:26PM EDT | 475.00 | 1.95 | 1.85 | 2.10 | -1.00 | -33.90% | 12 | 26 | 15.20% |
| LMT240524C00480000 | 2024-05-02 10:00AM EDT | 480.00 | 1.28 | 1.10 | 1.30 | -1.12 | -46.67% | 8 | 58 | 15.33% |
| LMT240524C00485000 | 2024-05-01 9:34AM EDT | 485.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 1 | 19 | 15.59% |
| LMT240524C00490000 | 2024-05-02 1:50PM EDT | 490.00 | 0.50 | 0.40 | 0.55 | -0.47 | -48.45% | 3 | 26 | 16.31% |
| LMT240524C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 0.87 | 0.25 | 0.45 | 0.00 | - | 1 | 16 | 17.59% |
| LMT240524C00500000 | 2024-05-02 9:37AM EDT | 500.00 | 0.20 | 0.05 | 0.40 | -0.25 | -55.56% | 1 | 36 | 19.06% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.00 | 0.85 | 0.00 | - | - | 2 | 24.37% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 2 | 26.00% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 27.91% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 0 | 30.77% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 44.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 41.43% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 39.67% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 1 | 34.89% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 33.01% |
| LMT240524P00410000 | 2024-04-30 11:02AM EDT | 410.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 3 | 27 | 29.86% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.00 | 0.90 | 0.00 | - | 13 | 32 | 27.72% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 23.54% |
| LMT240524P00430000 | 2024-05-01 9:51AM EDT | 430.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 70 | 17.88% |
| LMT240524P00435000 | 2024-05-02 1:15PM EDT | 435.00 | 0.65 | 0.40 | 0.75 | -0.05 | -7.14% | 1 | 27 | 16.69% |
| LMT240524P00440000 | 2024-05-02 11:09AM EDT | 440.00 | 0.95 | 0.85 | 1.05 | +0.04 | +4.40% | 2 | 14 | 15.53% |
| LMT240524P00445000 | 2024-05-01 2:39PM EDT | 445.00 | 1.34 | 1.20 | 1.65 | 0.00 | - | 1 | 20 | 14.90% |
| LMT240524P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 2.00 | 2.15 | 2.40 | 0.00 | - | 8 | 16 | 13.85% |
| LMT240524P00455000 | 2024-04-30 3:55PM EDT | 455.00 | 3.70 | 3.40 | 3.70 | +1.00 | +37.04% | 4 | 37 | 13.22% |
| LMT240524P00460000 | 2024-04-30 11:36AM EDT | 460.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 1 | 34 | 12.92% |
| LMT240524P00465000 | 2024-05-01 3:20PM EDT | 465.00 | 7.10 | 7.60 | 8.30 | 0.00 | - | 3 | 12 | 12.48% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 10.70 | 11.90 | 0.00 | - | - | 1 | 12.88% |
© 2024 Yahoo. All rights reserved.