Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| LMT240517C00490000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 395 | 6.25% |
| LMT240524C00490000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 6.25% |
| LMT240607C00490000 | 2024-05-02 12:59PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LMT240621C00490000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 865 | 3.13% |
| LMT240719C00490000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 918 | 1,086 | 3.13% |
| LMT240920C00490000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 1.56% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 1.56% |
| LMT241220C00490000 | 2024-04-30 10:16AM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 1.56% |
| LMT250117C00490000 | 2024-05-02 3:01PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 1.56% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| LMT250620C00490000 | 2024-04-29 2:43PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| LMT260116C00490000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 21.75% |
| LMT240719P00490000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LMT240920P00490000 | 2024-04-23 12:20PM EDT | 2024-09-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT241115P00490000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.70% |
© 2024 Yahoo. All rights reserved.