Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00465000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.00 | 1.95 | 2.20 | -0.46 | -18.70% | 99 | 116 | 16.46% |
| LMT240517C00465000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 3.60 | 3.50 | 4.10 | -0.37 | -9.32% | 184 | 585 | 15.98% |
| LMT240524C00465000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 5.00 | 4.90 | 5.60 | 0.00 | - | 14 | 41 | 16.18% |
| LMT240531C00465000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 6.10 | 5.80 | 6.50 | 0.00 | - | 4 | 91 | 15.60% |
| LMT240607C00465000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 6.70 | 5.80 | 7.30 | 0.00 | - | 3 | 26 | 15.26% |
| LMT240614C00465000 | 2024-05-06 1:19PM EDT | 2024-06-14 | 7.20 | 6.50 | 7.80 | +1.00 | +16.13% | 9 | 2 | 14.65% |
| LMT240621C00465000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 7.50 | 7.80 | 8.20 | -0.60 | -7.41% | 8 | 414 | 14.10% |
| LMT240719C00465000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 11.40 | 11.50 | 12.00 | -0.30 | -2.56% | 13 | 430 | 15.70% |
| LMT240920C00465000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 18.90 | 18.40 | 19.30 | +0.30 | +1.61% | 2 | 66 | 17.99% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 26.90 | 27.80 | 29.10 | 0.00 | - | 3 | 8 | 20.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00465000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 4.90 | 3.70 | 4.30 | -0.60 | -10.91% | 14 | 31 | 15.81% |
| LMT240517P00465000 | 2024-05-06 11:51AM EDT | 2024-05-17 | 6.00 | 5.00 | 5.70 | -2.00 | -25.00% | 2 | 229 | 14.02% |
| LMT240524P00465000 | 2024-05-03 10:56AM EDT | 2024-05-24 | 9.70 | 5.90 | 6.50 | 0.00 | - | 1 | 12 | 12.94% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 2024-05-31 | 6.40 | 6.20 | 7.10 | 0.00 | - | 2 | 11 | 12.24% |
| LMT240621P00465000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 12.70 | 9.90 | 10.40 | 0.00 | - | 1 | 255 | 14.08% |
| LMT240719P00465000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 12.70 | 12.00 | 12.50 | -0.80 | -5.93% | 22 | 293 | 13.64% |
| LMT240920P00465000 | 2024-05-06 1:14PM EDT | 2024-09-20 | 18.00 | 17.30 | 17.80 | -1.50 | -7.69% | 1 | 83 | 14.71% |
| LMT241220P00465000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 26.00 | 23.80 | 24.80 | 0.00 | - | - | 5 | 16.21% |
© 2024 Yahoo. All rights reserved.