Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00480000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.25 | -0.34 | -62.96% | 41 | 199 | 17.63% |
| LMT240510C00480000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.65 | -0.65 | -50.78% | 7 | 47 | 15.58% |
| LMT240517C00480000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 1.15 | 0.70 | 1.20 | -1.05 | -47.73% | 38 | 273 | 15.20% |
| LMT240524C00480000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 1.99 | 1.65 | 2.90 | -1.11 | -35.81% | 4 | 38 | 18.18% |
| LMT240531C00480000 | 2024-04-24 12:58PM EDT | 2024-05-31 | 2.85 | 2.10 | 3.00 | 0.00 | - | 5 | 18 | 16.49% |
| LMT240621C00480000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 4.00 | 3.60 | 4.00 | -1.30 | -24.53% | 17 | 779 | 14.81% |
| LMT240719C00480000 | 2024-04-26 11:29AM EDT | 2024-07-19 | 6.40 | 5.20 | 6.80 | -1.60 | -20.00% | 7 | 116 | 15.82% |
| LMT240920C00480000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 14.83 | 12.80 | 13.50 | 0.00 | - | 2 | 378 | 18.11% |
| LMT241115C00480000 | 2024-04-25 11:08AM EDT | 2024-11-15 | 19.70 | 18.40 | 20.00 | +0.40 | +2.07% | 2 | 12 | 20.28% |
| LMT250117C00480000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 24.90 | 22.20 | 26.60 | +0.35 | +1.43% | 1 | 905 | 21.97% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 32.12 | 29.50 | 30.60 | 0.00 | - | 1 | 204 | 22.05% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 38.10 | 35.40 | 38.70 | 0.00 | - | 27 | 80 | 23.62% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 46.70 | 49.00 | 0.00 | - | 1 | 45 | 23.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 21.40 | 22.70 | 0.00 | - | 5 | 55 | 14.81% |
| LMT241115P00480000 | 2024-04-26 3:45PM EDT | 2024-11-15 | 30.80 | 29.70 | 32.30 | -1.70 | -5.23% | 7 | 6 | 15.50% |
| LMT250117P00480000 | 2024-04-25 11:47AM EDT | 2025-01-17 | 36.52 | 32.80 | 35.70 | 0.00 | - | 10 | 67 | 15.78% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 2025-06-20 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 27.70% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 44.50 | 49.80 | 0.00 | - | 5 | 3 | 16.17% |
© 2024 Yahoo. All rights reserved.