Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:430.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00430000 | 2024-06-03 11:27AM EDT | 2024-06-21 | 38.57 | 37.00 | 38.80 | -1.43 | -3.58% | 63 | 371 | 32.01% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 40.10 | 41.50 | 0.00 | - | 10 | 67 | 27.08% |
| LMT240920C00430000 | 2024-05-31 12:19PM EDT | 2024-09-20 | 40.55 | 44.60 | 46.00 | 0.00 | - | 1 | 47 | 23.67% |
| LMT241115C00430000 | 2024-05-16 1:19PM EDT | 2024-11-15 | 51.40 | 49.60 | 51.00 | 0.00 | - | - | 1 | 24.14% |
| LMT250117C00430000 | 2024-05-29 10:00AM EDT | 2025-01-17 | 43.80 | 53.20 | 55.60 | 0.00 | - | 1 | 175 | 24.18% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 62.90 | 66.20 | 0.00 | - | 2 | 28 | 24.93% |
| LMT260116C00430000 | 2024-05-22 12:37PM EDT | 2026-01-16 | 75.81 | 72.80 | 76.20 | 0.00 | - | 1 | 109 | 24.65% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00430000 | 2024-05-29 1:34PM EDT | 2024-06-07 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 36.38% |
| LMT240614P00430000 | 2024-05-28 11:59AM EDT | 2024-06-14 | 0.40 | 0.05 | 1.70 | 0.00 | - | 2 | 3 | 37.51% |
| LMT240621P00430000 | 2024-06-03 11:41AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 685 | 20.02% |
| LMT240628P00430000 | 2024-05-30 1:50PM EDT | 2024-06-28 | 0.73 | 0.20 | 1.70 | 0.00 | - | 2 | 3 | 25.48% |
| LMT240705P00430000 | 2024-05-30 3:22PM EDT | 2024-07-05 | 0.81 | 0.35 | 2.50 | 0.00 | - | 1 | 2 | 25.45% |
| LMT240719P00430000 | 2024-06-03 9:55AM EDT | 2024-07-19 | 0.78 | 0.85 | 1.05 | -0.27 | -25.71% | 2 | 172 | 16.65% |
| LMT240920P00430000 | 2024-05-31 11:17AM EDT | 2024-09-20 | 4.75 | 3.30 | 3.80 | 0.00 | - | 1 | 76 | 16.11% |
| LMT241115P00430000 | 2024-06-03 9:40AM EDT | 2024-11-15 | 5.00 | 6.00 | 6.50 | -2.86 | -36.39% | 1 | 13 | 16.28% |
| LMT241220P00430000 | 2024-05-22 10:59AM EDT | 2024-12-20 | 8.53 | 7.90 | 8.40 | 0.00 | - | 1 | 198 | 16.63% |
| LMT250117P00430000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 11.40 | 8.90 | 9.50 | 0.00 | - | 7 | 251 | 16.54% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 11.70 | 12.50 | 0.00 | - | 1 | 209 | 16.88% |
| LMT250620P00430000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 16.90 | 15.10 | 16.40 | 0.00 | - | 10 | 67 | 17.17% |
| LMT260116P00430000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 24.40 | 21.60 | 23.20 | 0.00 | - | 11 | 64 | 17.08% |
© 2024 Yahoo. All rights reserved.