Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LMT240517C00520000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00520000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 6.25% |
| LMT240719C00520000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| LMT240920C00520000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT250117C00520000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 3.13% |
| LMT250321C00520000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 93.29% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 70.31% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 28.20% |
© 2024 Yahoo. All rights reserved.