Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 2024-04-26 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 2024-06-21 | 69.98 | 73.10 | 75.80 | 0.00 | - | 2 | 10 | 36.38% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 73.40 | 76.20 | 0.00 | - | 6 | 6 | 30.75% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 93.00 | 84.30 | 86.10 | 0.00 | - | 1 | 23 | 27.64% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 91.80 | 94.40 | 0.00 | - | 1 | 2 | 27.66% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 27.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 118.75% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 26 | 54.79% |
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 35.35% |
| LMT240621P00390000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.35 | 0.05 | 0.60 | -0.11 | -23.91% | 1 | 596 | 24.11% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.25 | 1.15 | 0.00 | - | 7 | 129 | 22.46% |
| LMT240920P00390000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 2.10 | 2.00 | 2.15 | -0.30 | -12.50% | 2 | 124 | 19.70% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.54 | 5.50 | 5.90 | 0.00 | - | 5 | 18 | 20.89% |
| LMT250117P00390000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 6.90 | 6.20 | 6.80 | 0.00 | - | 5 | 324 | 20.77% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 10.60 | 8.30 | 9.10 | 0.00 | - | 30 | 24 | 20.85% |
| LMT250620P00390000 | 2024-04-25 2:42PM EDT | 2025-06-20 | 11.30 | 11.00 | 11.90 | 0.00 | - | 1 | 12 | 20.61% |
| LMT260116P00390000 | 2024-04-25 3:28PM EDT | 2026-01-16 | 16.52 | 16.30 | 17.60 | 0.00 | - | 3 | 12 | 20.14% |
© 2024 Yahoo. All rights reserved.