Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:450.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00450000 | 2024-06-03 10:05AM EDT | 2024-06-07 | 18.13 | 12.10 | 18.50 | +2.63 | +16.97% | 2 | 2 | 37.44% |
| LMT240614C00450000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 15.11 | 15.50 | 17.60 | 0.00 | - | 3 | 1 | 20.18% |
| LMT240621C00450000 | 2024-06-03 11:08AM EDT | 2024-06-21 | 20.53 | 17.80 | 18.70 | +4.08 | +24.80% | 7 | 75 | 19.86% |
| LMT240628C00450000 | 2024-05-29 3:15PM EDT | 2024-06-28 | 8.51 | 17.60 | 21.20 | 0.00 | - | 5 | 3 | 23.35% |
| LMT240705C00450000 | 2024-05-30 10:34AM EDT | 2024-07-05 | 14.69 | 18.50 | 23.20 | 0.00 | - | 2 | 2 | 24.88% |
| LMT240719C00450000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 21.85 | 21.20 | 22.90 | 0.00 | - | 4 | 349 | 20.34% |
| LMT240920C00450000 | 2024-06-03 10:57AM EDT | 2024-09-20 | 30.45 | 28.30 | 29.50 | +3.55 | +13.20% | 3 | 110 | 20.39% |
| LMT241115C00450000 | 2024-05-23 10:59AM EDT | 2024-11-15 | 36.40 | 33.90 | 35.60 | 0.00 | - | 1 | 10 | 21.75% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 38.00 | 36.10 | 38.00 | 0.00 | - | 8 | 8 | 21.59% |
| LMT250117C00450000 | 2024-05-30 10:23AM EDT | 2025-01-17 | 34.10 | 38.50 | 40.30 | 0.00 | - | 2 | 378 | 21.85% |
| LMT250321C00450000 | 2024-05-22 2:03PM EDT | 2025-03-21 | 44.00 | 43.30 | 46.50 | 0.00 | - | 1 | 8 | 23.23% |
| LMT250620C00450000 | 2024-05-30 10:22AM EDT | 2025-06-20 | 46.50 | 48.90 | 52.70 | 0.00 | - | 1 | 58 | 23.65% |
| LMT260116C00450000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 53.05 | 57.50 | 64.70 | 0.00 | - | 1 | 23 | 24.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00450000 | 2024-06-03 12:02PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 14 | 156 | 21.17% |
| LMT240614P00450000 | 2024-06-03 10:02AM EDT | 2024-06-14 | 0.60 | 0.70 | 0.90 | -0.45 | -42.86% | 9 | 74 | 17.03% |
| LMT240621P00450000 | 2024-06-03 11:24AM EDT | 2024-06-21 | 1.00 | 1.15 | 1.35 | -0.79 | -44.13% | 30 | 869 | 15.44% |
| LMT240628P00450000 | 2024-06-03 10:19AM EDT | 2024-06-28 | 1.30 | 1.60 | 1.95 | -1.17 | -47.37% | 1 | 28 | 15.10% |
| LMT240705P00450000 | 2024-06-03 9:38AM EDT | 2024-07-05 | 1.83 | 1.85 | 2.35 | -1.01 | -35.56% | 2 | 10 | 14.44% |
| LMT240712P00450000 | 2024-05-31 9:42AM EDT | 2024-07-12 | 5.08 | 2.20 | 7.40 | 0.00 | - | 1 | 1 | 23.15% |
| LMT240719P00450000 | 2024-06-03 12:03PM EDT | 2024-07-19 | 2.84 | 3.00 | 3.40 | -2.96 | -51.03% | 5 | 164 | 14.22% |
| LMT240920P00450000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 9.69 | 7.70 | 8.20 | 0.00 | - | 2 | 77 | 14.85% |
| LMT241115P00450000 | 2024-05-31 9:32AM EDT | 2024-11-15 | 13.76 | 11.00 | 11.60 | 0.00 | - | 10 | 92 | 15.06% |
| LMT241220P00450000 | 2024-05-24 3:13PM EDT | 2024-12-20 | 14.62 | 13.20 | 14.10 | 0.00 | - | 1 | 8 | 15.64% |
| LMT250117P00450000 | 2024-06-03 10:11AM EDT | 2025-01-17 | 14.00 | 14.60 | 15.40 | -1.10 | -7.28% | 9 | 453 | 15.59% |
| LMT250321P00450000 | 2024-05-15 9:56AM EDT | 2025-03-21 | 17.00 | 17.70 | 18.70 | -3.50 | -17.07% | 4 | 9 | 15.91% |
| LMT250620P00450000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 21.50 | 21.40 | 23.70 | -1.40 | -6.11% | 10 | 40 | 16.64% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 31.90 | 27.80 | 30.90 | 0.00 | - | 1 | 33 | 16.54% |
© 2024 Yahoo. All rights reserved.