Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 75.73% |
| LMT240517C00530000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 39.38% |
| LMT240621C00530000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 0.39 | 0.10 | 0.55 | 0.00 | - | 1 | 111 | 21.35% |
| LMT240719C00530000 | 2024-04-25 1:26PM EDT | 2024-07-19 | 0.90 | 0.20 | 0.90 | 0.00 | - | 2 | 64 | 18.51% |
| LMT240920C00530000 | 2024-05-01 12:38PM EDT | 2024-09-20 | 2.95 | 2.00 | 2.30 | 0.00 | - | 1 | 23 | 16.93% |
| LMT241115C00530000 | 2024-05-01 9:49AM EDT | 2024-11-15 | 6.20 | 5.20 | 6.40 | 0.00 | - | 1 | 16 | 19.56% |
| LMT241220C00530000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 7.00 | 6.70 | 7.30 | 0.00 | - | 6 | 7 | 18.89% |
| LMT250117C00530000 | 2024-04-29 10:25AM EDT | 2025-01-17 | 10.70 | 8.20 | 10.20 | 0.00 | - | 2 | 473 | 20.34% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 14.24 | 11.50 | 14.90 | 0.00 | - | 2 | 28 | 21.56% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 2025-06-20 | 18.70 | 15.70 | 19.50 | 0.00 | - | 6 | 76 | 21.71% |
| LMT260116C00530000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 25.27 | 24.80 | 31.00 | 0.00 | - | 1 | 29 | 22.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 2024-06-21 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 91.75% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 2024-09-20 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 48.53% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 2025-01-17 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 19.08% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 2025-06-20 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 22.98% |
© 2024 Yahoo. All rights reserved.