Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00430000 | 2024-05-09 11:53AM EDT | 2024-05-10 | 37.59 | 34.30 | 40.30 | +7.51 | +24.97% | 1 | 2 | 100.15% |
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 38.83 | 37.30 | 40.10 | +6.33 | +19.48% | 1 | 91 | 45.80% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 38.10 | 40.60 | 0.00 | - | 10 | 0 | 30.79% |
| LMT240621C00430000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 37.30 | 38.30 | 40.50 | -1.80 | -4.60% | 1 | 577 | 21.95% |
| LMT240719C00430000 | 2024-05-06 12:27PM EDT | 2024-07-19 | 40.40 | 39.90 | 42.10 | +5.00 | +14.12% | 10 | 77 | 20.55% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 45.70 | 46.60 | 0.00 | - | 2 | 49 | 20.67% |
| LMT250117C00430000 | 2024-05-09 1:15PM EDT | 2025-01-17 | 55.50 | 54.70 | 56.30 | +3.00 | +5.71% | 1 | 175 | 22.65% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 65.10 | 66.70 | +1.90 | +3.00% | 2 | 26 | 23.83% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 75.00 | 77.60 | 0.00 | - | 10 | 109 | 24.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00430000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 53.52% |
| LMT240517P00430000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 243 | 26.81% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.60 | +0.20 | +133.33% | 1 | 69 | 25.86% |
| LMT240531P00430000 | 2024-05-07 10:14AM EDT | 2024-05-31 | 0.35 | 0.10 | 0.50 | 0.00 | - | 10 | 23 | 20.75% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 19.83% |
| LMT240621P00430000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 0.69 | 0.60 | 0.70 | -0.16 | -18.82% | 12 | 732 | 16.13% |
| LMT240719P00430000 | 2024-05-09 12:51PM EDT | 2024-07-19 | 1.55 | 1.35 | 1.55 | -0.20 | -11.43% | 2 | 169 | 15.36% |
| LMT240920P00430000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 4.70 | 4.50 | 4.80 | -0.60 | -11.32% | 4 | 86 | 16.29% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 7.20 | 8.20 | 0.00 | - | 4 | 7 | 17.23% |
| LMT241220P00430000 | 2024-05-09 1:43PM EDT | 2024-12-20 | 10.00 | 9.90 | 10.20 | -2.28 | -18.57% | 4 | 199 | 17.59% |
| LMT250117P00430000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 13.90 | 10.70 | 11.60 | 0.00 | - | 2 | 246 | 17.72% |
| LMT250321P00430000 | 2024-05-02 12:32PM EDT | 2025-03-21 | 17.70 | 14.00 | 14.60 | 0.00 | - | 2 | 208 | 17.95% |
| LMT250620P00430000 | 2024-05-08 9:58AM EDT | 2025-06-20 | 18.90 | 17.40 | 18.20 | 0.00 | - | 3 | 69 | 17.97% |
| LMT260116P00430000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 25.50 | 23.70 | 25.40 | 0.00 | - | 1 | 54 | 17.98% |
© 2024 Yahoo. All rights reserved.