Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00450000 | 2024-04-24 3:05PM EDT | 2024-04-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| LMT240503C00450000 | 2024-04-24 1:48PM EDT | 2024-05-03 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 0.00% |
| LMT240510C00450000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LMT240517C00450000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| LMT240524C00450000 | 2024-04-24 10:39AM EDT | 2024-05-24 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LMT240531C00450000 | 2024-04-23 11:31AM EDT | 2024-05-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LMT240621C00450000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,047 | 0.00% |
| LMT240719C00450000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 42 | 348 | 0.00% |
| LMT240920C00450000 | 2024-04-24 9:55AM EDT | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| LMT241115C00450000 | 2024-04-23 12:30PM EDT | 2024-11-15 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT250117C00450000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 41.14 | 0.00 | 0.00 | 0.00 | - | 3 | 374 | 0.00% |
| LMT250321C00450000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250620C00450000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| LMT260116C00450000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00450000 | 2024-04-24 3:07PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 409 | 6.25% |
| LMT240503P00450000 | 2024-04-24 3:27PM EDT | 2024-05-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 42 | 97 | 3.13% |
| LMT240510P00450000 | 2024-04-24 12:25PM EDT | 2024-05-10 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 3.13% |
| LMT240517P00450000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 198 | 3.13% |
| LMT240524P00450000 | 2024-04-24 12:50PM EDT | 2024-05-24 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| LMT240531P00450000 | 2024-04-22 9:41AM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| LMT240621P00450000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 56 | 569 | 1.56% |
| LMT240719P00450000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 1.56% |
| LMT240920P00450000 | 2024-04-23 11:33AM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.78% |
| LMT241115P00450000 | 2024-04-15 9:34AM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| LMT250117P00450000 | 2024-04-24 11:19AM EDT | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.78% |
| LMT250321P00450000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.78% |
| LMT260116P00450000 | 2024-02-23 12:01PM EDT | 2026-01-16 | 46.70 | 33.00 | 43.00 | 0.00 | - | 8 | 25 | 20.44% |
© 2024 Yahoo. All rights reserved.