Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:460.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00460000 | 2024-05-31 1:19PM EDT | 2024-06-07 | 11.30 | 7.60 | 8.70 | +6.68 | +144.59% | 1 | 12 | 21.47% |
| LMT240614C00460000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 10.30 | 9.30 | 10.00 | +3.25 | +46.10% | 5 | 20 | 18.24% |
| LMT240621C00460000 | 2024-06-03 10:46AM EDT | 2024-06-21 | 12.01 | 10.20 | 11.20 | +3.21 | +36.48% | 18 | 601 | 17.57% |
| LMT240628C00460000 | 2024-06-03 10:27AM EDT | 2024-06-28 | 13.20 | 11.60 | 12.70 | +3.70 | +38.95% | 3 | 17 | 18.23% |
| LMT240719C00460000 | 2024-06-03 10:31AM EDT | 2024-07-19 | 15.70 | 14.90 | 15.90 | +3.40 | +27.64% | 17 | 639 | 18.54% |
| LMT240920C00460000 | 2024-06-03 10:34AM EDT | 2024-09-20 | 23.28 | 22.10 | 23.10 | +3.44 | +17.34% | 7 | 105 | 19.32% |
| LMT241115C00460000 | 2024-05-29 2:09PM EDT | 2024-11-15 | 20.30 | 28.40 | 29.60 | 0.00 | - | 3 | 243 | 20.98% |
| LMT241220C00460000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 31.87 | 30.80 | 32.60 | 0.00 | - | 1 | 25 | 21.27% |
| LMT250117C00460000 | 2024-05-31 3:03PM EDT | 2025-01-17 | 31.20 | 33.30 | 34.80 | 0.00 | - | 38 | 783 | 21.44% |
| LMT250321C00460000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 39.50 | 38.20 | 41.90 | 0.00 | - | 2 | 53 | 23.31% |
| LMT250620C00460000 | 2024-06-03 10:16AM EDT | 2025-06-20 | 45.58 | 44.60 | 47.00 | +5.03 | +12.40% | 20 | 18 | 23.07% |
| LMT260116C00460000 | 2024-06-03 10:13AM EDT | 2026-01-16 | 58.15 | 54.70 | 59.50 | +6.34 | +12.24% | 1 | 44 | 23.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00460000 | 2024-06-03 11:46AM EDT | 2024-06-07 | 1.04 | 0.90 | 1.10 | -0.34 | -24.64% | 41 | 244 | 15.96% |
| LMT240614P00460000 | 2024-06-03 9:38AM EDT | 2024-06-14 | 1.80 | 2.05 | 2.35 | -2.20 | -55.00% | 6 | 52 | 14.87% |
| LMT240621P00460000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 2.40 | 2.60 | 2.95 | -0.66 | -21.57% | 5 | 394 | 13.43% |
| LMT240628P00460000 | 2024-06-03 10:39AM EDT | 2024-06-28 | 4.34 | 2.65 | 3.80 | -5.18 | -54.41% | 1 | 77 | 13.37% |
| LMT240712P00460000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 8.15 | 4.30 | 5.20 | 0.00 | - | 4 | 4 | 13.23% |
| LMT240719P00460000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 4.80 | 5.30 | 5.60 | -4.20 | -46.67% | 3 | 234 | 12.84% |
| LMT240920P00460000 | 2024-05-31 11:34AM EDT | 2024-09-20 | 13.73 | 10.60 | 11.00 | 0.00 | - | 2 | 160 | 13.88% |
| LMT241115P00460000 | 2024-06-03 10:14AM EDT | 2024-11-15 | 13.70 | 14.10 | 14.60 | -4.22 | -23.55% | 1 | 35 | 14.23% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 19.30 | 16.50 | 17.10 | 0.00 | - | 2 | 8 | 14.78% |
| LMT250117P00460000 | 2024-06-03 9:59AM EDT | 2025-01-17 | 17.40 | 17.70 | 18.40 | -3.15 | -15.33% | 2 | 869 | 14.74% |
| LMT250321P00460000 | 2024-05-31 1:25PM EDT | 2025-03-21 | 24.20 | 21.30 | 22.20 | 0.00 | - | 4 | 41 | 15.38% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 26.90 | 24.70 | 26.40 | 0.00 | - | 1 | 16 | 15.66% |
| LMT260116P00460000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 34.20 | 31.60 | 34.40 | 0.00 | - | 1 | 30 | 16.01% |
© 2024 Yahoo. All rights reserved.