Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 48.65 | 48.10 | 51.40 | 0.00 | - | 1 | 5 | 58.33% |
| LMT240621C00420000 | 2024-05-09 1:22PM EDT | 2024-06-21 | 49.61 | 50.10 | 51.50 | 0.00 | - | 4 | 158 | 25.52% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 50.70 | 52.80 | 0.00 | - | 1 | 78 | 23.19% |
| LMT240920C00420000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 54.94 | 55.20 | 56.60 | 0.00 | - | 1 | 42 | 22.41% |
| LMT250117C00420000 | 2024-05-09 1:23PM EDT | 2025-01-17 | 63.72 | 63.60 | 65.40 | 0.00 | - | 1 | 367 | 23.84% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 63.20 | 68.10 | 69.70 | 0.00 | - | 1 | 2 | 24.34% |
| LMT250620C00420000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 72.91 | 73.20 | 75.10 | 0.00 | - | 2 | 9 | 24.68% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 82.50 | 85.20 | 0.00 | - | 1 | 40 | 24.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00420000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.15 | 0.00 | - | 12 | 36 | 127.34% |
| LMT240517P00420000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 116 | 33.89% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.59 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 27.39% |
| LMT240621P00420000 | 2024-05-09 1:13PM EDT | 2024-06-21 | 0.36 | 0.20 | 0.40 | 0.00 | - | 11 | 572 | 18.14% |
| LMT240719P00420000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 1.70 | 0.75 | 0.85 | 0.00 | - | 1 | 209 | 16.40% |
| LMT240920P00420000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 3.40 | 3.00 | 3.20 | 0.00 | - | 11 | 282 | 16.94% |
| LMT241115P00420000 | 2024-05-08 11:08AM EDT | 2024-11-15 | 6.60 | 5.60 | 5.90 | 0.00 | - | 4 | 23 | 17.64% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 11.10 | 7.40 | 7.80 | 0.00 | - | - | 4 | 18.14% |
| LMT250117P00420000 | 2024-05-07 12:31PM EDT | 2025-01-17 | 9.80 | 8.40 | 9.00 | 0.00 | - | 100 | 517 | 18.20% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 2025-03-21 | 13.50 | 11.20 | 11.70 | 0.00 | - | 1 | 17 | 18.38% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 16.50 | 14.30 | 15.00 | 0.00 | - | 2 | 15 | 18.33% |
| LMT260116P00420000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 22.60 | 20.30 | 21.70 | 0.00 | - | 1 | 58 | 18.24% |
© 2024 Yahoo. All rights reserved.