Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 2024-06-21 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 26.31% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 2024-07-19 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 2024-09-20 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 12.70% |
| LMT250117C00380000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 96.50 | 92.50 | 94.60 | 0.00 | - | 2 | 13 | 28.48% |
| LMT250620C00380000 | 2024-03-18 11:41AM EDT | 2025-06-20 | 77.78 | 96.20 | 100.10 | 0.00 | - | 1 | 1 | 26.74% |
| LMT260116C00380000 | 2024-04-19 11:35AM EDT | 2026-01-16 | 111.46 | 107.30 | 110.40 | 0.00 | - | 2 | 6 | 27.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 135.94% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 62.11% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.55 | 0.00 | - | - | 1 | 52.25% |
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 65 | 68 | 33.59% |
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 39.72% |
| LMT240621P00380000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.30 | -0.12 | -28.57% | 2 | 735 | 24.29% |
| LMT240719P00380000 | 2024-04-26 2:53PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.50 | -0.51 | -50.50% | 1 | 56 | 21.58% |
| LMT240920P00380000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.95 | 1.50 | 1.60 | 0.00 | - | 6 | 1,153 | 20.55% |
| LMT241115P00380000 | 2024-04-22 1:41PM EDT | 2024-11-15 | 4.00 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 20.98% |
| LMT250117P00380000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 6.10 | 5.10 | 5.60 | 0.00 | - | 1 | 318 | 21.49% |
| LMT250620P00380000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 12.00 | 9.40 | 12.90 | 0.00 | - | 1 | 113 | 23.32% |
| LMT260116P00380000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.60 | 14.20 | 15.50 | 0.00 | - | 1 | 57 | 20.64% |
© 2024 Yahoo. All rights reserved.