Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:445.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00445000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 20.40 | 20.30 | 26.00 | 0.00 | - | 5 | 0 | 60.79% |
| LMT240621C00445000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 20.80 | 23.00 | 24.50 | 0.00 | - | 1 | 33 | 26.56% |
| LMT240719C00445000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 23.55 | 26.60 | 28.10 | 0.00 | - | 1 | 96 | 23.66% |
| LMT240920C00445000 | 2024-05-24 10:06AM EDT | 2024-09-20 | 31.40 | 32.80 | 34.20 | 0.00 | - | 2 | 29 | 22.24% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00445000 | 2024-06-03 10:01AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 49 | 27.44% |
| LMT240614P00445000 | 2024-06-03 10:20AM EDT | 2024-06-14 | 0.41 | 0.35 | 0.55 | -0.89 | -68.46% | 1 | 40 | 18.13% |
| LMT240621P00445000 | 2024-06-03 10:39AM EDT | 2024-06-21 | 0.56 | 0.55 | 0.80 | -0.59 | -51.30% | 32 | 511 | 15.87% |
| LMT240628P00445000 | 2024-05-31 11:46AM EDT | 2024-06-28 | 2.05 | 0.90 | 1.20 | 0.00 | - | 5 | 29 | 15.25% |
| LMT240705P00445000 | 2024-06-03 9:38AM EDT | 2024-07-05 | 1.27 | 1.15 | 1.60 | -1.37 | -51.89% | 1 | 20 | 14.85% |
| LMT240712P00445000 | 2024-05-31 9:42AM EDT | 2024-07-12 | 3.79 | 1.40 | 1.95 | 0.00 | - | 1 | 1 | 14.44% |
| LMT240719P00445000 | 2024-06-03 9:46AM EDT | 2024-07-19 | 1.84 | 2.00 | 2.25 | -1.31 | -41.59% | 4 | 232 | 14.04% |
| LMT240920P00445000 | 2024-05-29 12:22PM EDT | 2024-09-20 | 10.53 | 6.10 | 6.50 | 0.00 | - | 6 | 36 | 14.70% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 13.90 | 11.50 | 11.90 | 0.00 | - | 4 | 4 | 15.37% |
© 2024 Yahoo. All rights reserved.