Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 32.23% |
| LMT240517C00500000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 551 | 25.51% |
| LMT240524C00500000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 36 | 20.29% |
| LMT240531C00500000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 0.10 | 0.15 | 0.75 | -0.40 | -80.00% | 1 | 27 | 20.26% |
| LMT240607C00500000 | 2024-05-02 12:53PM EDT | 2024-06-07 | 0.47 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 19.47% |
| LMT240621C00500000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 6 | 1,683 | 15.07% |
| LMT240719C00500000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 1.85 | 1.75 | 1.90 | +0.15 | +8.82% | 24 | 4,973 | 15.14% |
| LMT240920C00500000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 6.40 | 5.60 | 6.00 | 0.00 | - | 11 | 600 | 16.71% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 14.90 | 11.10 | 11.40 | 0.00 | - | 20 | 121 | 18.98% |
| LMT241220C00500000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 13.69 | 13.20 | 13.70 | 0.00 | - | 41 | 1,344 | 19.25% |
| LMT250117C00500000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 18.02 | 15.30 | 16.00 | 0.00 | - | 7 | 413 | 19.80% |
| LMT250321C00500000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 20.40 | 19.70 | 20.40 | 0.00 | - | 1 | 227 | 20.48% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 28.30 | 25.00 | 27.40 | 0.00 | - | 1 | 86 | 21.80% |
| LMT260116C00500000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 36.50 | 35.10 | 36.80 | 0.00 | - | 29 | 167 | 21.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 87.38% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 39.20 | 41.90 | 0.00 | - | 4 | 4 | 17.06% |
| LMT240920P00500000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 41.90 | 41.80 | 43.00 | +0.75 | +1.82% | 2 | 1 | 14.12% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 43.80 | 45.30 | +2.00 | +4.78% | 1 | 12 | 14.29% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 45.60 | 47.10 | 0.00 | - | 10 | 5 | 14.72% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 48.00 | 46.10 | 48.20 | 0.00 | - | 3 | 154 | 14.76% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 23.81% |
© 2024 Yahoo. All rights reserved.