Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:455.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00455000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 10.44 | 11.10 | 13.00 | 0.00 | - | 22 | 2 | 21.64% |
| LMT240614C00455000 | 2024-06-03 9:47AM EDT | 2024-06-14 | 17.00 | 12.80 | 13.90 | +6.82 | +66.99% | 3 | 3 | 18.05% |
| LMT240621C00455000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 14.69 | 13.80 | 14.90 | +5.29 | +56.28% | 3 | 205 | 17.44% |
| LMT240628C00455000 | 2024-05-29 10:02AM EDT | 2024-06-28 | 7.00 | 14.50 | 16.40 | 0.00 | - | - | 15 | 18.55% |
| LMT240705C00455000 | 2024-05-28 3:56PM EDT | 2024-07-05 | 9.30 | 15.70 | 17.60 | 0.00 | - | 4 | 4 | 18.92% |
| LMT240712C00455000 | 2024-06-03 12:27PM EDT | 2024-07-12 | 16.95 | 16.70 | 18.40 | +5.20 | +44.26% | 5 | 5 | 18.63% |
| LMT240719C00455000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 18.00 | 18.20 | 19.10 | 0.00 | - | 16 | 442 | 18.34% |
| LMT240920C00455000 | 2024-06-03 11:57AM EDT | 2024-09-20 | 25.86 | 25.30 | 26.20 | +3.73 | +16.85% | 4 | 78 | 19.38% |
| LMT241220C00455000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 35.10 | 33.50 | 35.30 | 0.00 | - | 1 | 2 | 21.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00455000 | 2024-06-03 12:29PM EDT | 2024-06-07 | 0.56 | 0.50 | 0.65 | +0.06 | +11.32% | 15 | 78 | 19.46% |
| LMT240614P00455000 | 2024-06-03 11:34AM EDT | 2024-06-14 | 1.25 | 1.25 | 1.50 | -0.05 | -3.85% | 28 | 75 | 16.74% |
| LMT240621P00455000 | 2024-06-03 10:39AM EDT | 2024-06-21 | 1.47 | 1.80 | 2.05 | -2.18 | -59.73% | 3 | 304 | 15.13% |
| LMT240628P00455000 | 2024-05-31 2:24PM EDT | 2024-06-28 | 3.65 | 2.40 | 2.75 | 0.00 | - | 10 | 89 | 14.77% |
| LMT240705P00455000 | 2024-06-03 9:38AM EDT | 2024-07-05 | 2.78 | 2.70 | 3.30 | -1.30 | -31.86% | 1 | 5 | 14.33% |
| LMT240712P00455000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 5.98 | 3.10 | 3.90 | 0.00 | - | 4 | 4 | 14.18% |
| LMT240719P00455000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 3.50 | 4.10 | 4.40 | -1.80 | -33.96% | 5 | 302 | 13.96% |
| LMT240920P00455000 | 2024-06-03 12:41PM EDT | 2024-09-20 | 9.40 | 9.20 | 9.80 | -3.64 | -27.91% | 1 | 102 | 14.95% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 21.50 | 13.70 | 15.40 | 0.00 | - | - | 4 | 15.32% |
© 2024 Yahoo. All rights reserved.