Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00470000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.65 | -0.50 | -50.00% | 63 | 161 | 13.60% |
| LMT240517C00470000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 1.75 | 1.60 | 1.75 | -0.42 | -19.35% | 235 | 565 | 13.23% |
| LMT240524C00470000 | 2024-05-06 2:19PM EDT | 2024-05-24 | 2.79 | 2.60 | 3.00 | -0.16 | -5.42% | 21 | 34 | 13.96% |
| LMT240531C00470000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 3.58 | 3.40 | 3.80 | +0.38 | +11.87% | 11 | 38 | 13.72% |
| LMT240607C00470000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 4.40 | 3.60 | 4.20 | -0.10 | -2.22% | 1 | 5 | 12.96% |
| LMT240621C00470000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.50 | -0.70 | -11.86% | 114 | 1,020 | 12.93% |
| LMT240719C00470000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 8.60 | 8.70 | 9.10 | -0.20 | -2.27% | 108 | 357 | 14.68% |
| LMT240920C00470000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 16.30 | 15.00 | 16.00 | 0.00 | - | 18 | 432 | 16.96% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 2024-11-15 | 25.00 | 22.20 | 24.10 | 0.00 | - | 1 | 5 | 20.33% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 23.90 | 25.10 | 25.80 | 0.00 | - | 4 | 10 | 19.88% |
| LMT250117C00470000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 29.15 | 27.40 | 28.20 | +2.25 | +8.36% | 1 | 190 | 20.31% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 34.80 | 32.20 | 33.40 | 0.00 | - | 1 | 7 | 21.21% |
| LMT250620C00470000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 39.00 | 38.00 | 39.20 | 0.00 | - | 4 | 19 | 21.67% |
| LMT260116C00470000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 50.20 | 45.90 | 53.10 | 0.00 | - | 1 | 48 | 23.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 7.02 | 7.40 | 9.30 | 0.00 | - | 42 | 50 | 22.28% |
| LMT240517P00470000 | 2024-04-29 1:37PM EDT | 2024-05-17 | 7.20 | 9.20 | 10.00 | 0.00 | - | 34 | 44 | 16.80% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 9.10 | 9.70 | 10.60 | 0.00 | - | - | 1 | 14.94% |
| LMT240621P00470000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 14.00 | 13.80 | 14.40 | -0.20 | -1.41% | 5 | 83 | 15.56% |
| LMT240719P00470000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 16.50 | 14.70 | 16.90 | 0.00 | - | 4 | 45 | 15.38% |
| LMT240920P00470000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 20.20 | 20.10 | 21.80 | -1.00 | -4.72% | 2 | 63 | 15.71% |
| LMT241115P00470000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 25.30 | 24.20 | 26.40 | 0.00 | - | 2 | 28 | 16.68% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 26.90 | 27.60 | 0.00 | - | 1 | 3 | 16.18% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 29.29 | 28.20 | 29.00 | 0.00 | - | 2 | 124 | 16.18% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 31.30 | 32.60 | 0.00 | - | 4 | 5 | 16.59% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 33.70 | 36.30 | 0.00 | - | 1 | 7 | 16.53% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 37.30 | 46.10 | 0.00 | - | 3 | 3 | 17.52% |
© 2024 Yahoo. All rights reserved.