Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00400000 | 2024-04-10 10:28AM EDT | 2024-04-19 | 46.20 | 60.40 | 67.70 | 0.00 | - | 5 | 6 | 246.24% |
| LMT240426C00400000 | 2024-04-10 10:28AM EDT | 2024-04-26 | 47.05 | 61.40 | 68.50 | 0.00 | - | - | 5 | 58.52% |
| LMT240510C00400000 | 2024-04-11 9:43AM EDT | 2024-05-10 | 53.50 | 63.90 | 68.00 | 0.00 | - | - | 2 | 53.86% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 64.90 | 67.60 | 0.00 | - | 1 | 1 | 45.31% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 63.60 | 70.00 | 0.00 | - | 1 | 1 | 48.54% |
| LMT240621C00400000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 60.10 | 66.10 | 68.50 | 0.00 | - | 6 | 70 | 32.85% |
| LMT240719C00400000 | 2024-03-27 9:32AM EDT | 2024-07-19 | 55.10 | 67.00 | 69.40 | 0.00 | - | 1 | 5 | 29.21% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT250117C00400000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 82.00 | 80.00 | 81.90 | +8.16 | +11.05% | 10 | 343 | 28.35% |
| LMT250620C00400000 | 2024-04-16 10:29AM EDT | 2025-06-20 | 85.80 | 87.00 | 92.80 | 0.00 | - | 2 | 7 | 29.49% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 2026-01-16 | 85.00 | 95.40 | 100.40 | 0.00 | - | 9 | 64 | 27.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00400000 | 2024-04-18 9:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 64 | 154.79% |
| LMT240426P00400000 | 2024-04-19 11:44AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.15 | -0.08 | -42.11% | 10 | 44 | 46.09% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 2024-05-03 | 0.68 | 0.05 | 1.15 | 0.00 | - | 9 | 7 | 48.08% |
| LMT240510P00400000 | 2024-04-05 11:37AM EDT | 2024-05-10 | 0.75 | 0.10 | 1.10 | 0.00 | - | 2 | 2 | 39.32% |
| LMT240517P00400000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.50 | -0.17 | -30.91% | 2 | 56 | 29.29% |
| LMT240524P00400000 | 2024-04-10 2:36PM EDT | 2024-05-24 | 0.97 | 0.10 | 1.60 | 0.00 | - | - | 1 | 33.50% |
| LMT240621P00400000 | 2024-04-19 1:31PM EDT | 2024-06-21 | 1.50 | 1.30 | 1.50 | -0.25 | -14.29% | 8 | 430 | 24.74% |
| LMT240719P00400000 | 2024-04-17 11:13AM EDT | 2024-07-19 | 3.06 | 1.90 | 2.15 | 0.00 | - | 5 | 458 | 22.58% |
| LMT240920P00400000 | 2024-04-19 9:55AM EDT | 2024-09-20 | 4.80 | 4.50 | 4.80 | -1.30 | -21.31% | 16 | 187 | 22.06% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 2024-11-15 | 9.20 | 6.90 | 7.80 | 0.00 | - | 1 | 1 | 22.52% |
| LMT250117P00400000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 12.12 | 10.10 | 11.80 | 0.00 | - | 2 | 725 | 23.48% |
| LMT250321P00400000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 12.80 | 12.20 | 13.30 | 0.00 | - | 3 | 2 | 22.35% |
| LMT250620P00400000 | 2024-04-03 1:03PM EDT | 2025-06-20 | 15.20 | 15.00 | 15.80 | 0.00 | - | 125 | 135 | 21.52% |
| LMT260116P00400000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 23.20 | 20.50 | 23.90 | 0.00 | - | 1 | 182 | 21.87% |
© 2024 Yahoo. All rights reserved.