Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:465.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00465000 | 2024-06-03 10:28AM EDT | 2024-06-07 | 4.60 | 4.20 | 4.80 | -0.50 | -9.80% | 26 | 52 | 19.86% |
| LMT240614C00465000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 5.20 | 5.90 | 6.50 | 0.00 | - | 12 | 40 | 17.88% |
| LMT240621C00465000 | 2024-06-03 11:43AM EDT | 2024-06-21 | 7.10 | 7.20 | 7.90 | -0.90 | -11.25% | 14 | 477 | 17.52% |
| LMT240628C00465000 | 2024-06-03 9:34AM EDT | 2024-06-28 | 9.00 | 8.60 | 9.20 | +2.50 | +38.46% | 2 | 15 | 17.60% |
| LMT240705C00465000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 7.05 | 9.20 | 10.00 | 0.00 | - | 1 | 4 | 17.06% |
| LMT240712C00465000 | 2024-05-30 9:56AM EDT | 2024-07-12 | 6.70 | 10.20 | 11.60 | 0.00 | - | 4 | 4 | 18.10% |
| LMT240719C00465000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 12.30 | 11.90 | 12.50 | +1.80 | +17.14% | 3 | 670 | 18.05% |
| LMT240920C00465000 | 2024-06-03 11:57AM EDT | 2024-09-20 | 19.55 | 19.00 | 20.10 | +2.35 | +13.66% | 4 | 83 | 19.26% |
| LMT241220C00465000 | 2024-05-30 3:45PM EDT | 2024-12-20 | 24.00 | 28.10 | 29.40 | 0.00 | - | 1 | 11 | 21.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00465000 | 2024-06-03 11:39AM EDT | 2024-06-07 | 2.42 | 2.05 | 2.55 | -2.63 | -52.08% | 29 | 61 | 13.78% |
| LMT240614P00465000 | 2024-06-03 10:40AM EDT | 2024-06-14 | 3.19 | 3.50 | 4.10 | -0.61 | -16.05% | 3 | 28 | 13.52% |
| LMT240621P00465000 | 2024-06-03 10:47AM EDT | 2024-06-21 | 3.80 | 4.20 | 4.80 | -2.20 | -36.67% | 1 | 408 | 12.40% |
| LMT240628P00465000 | 2024-05-30 11:08AM EDT | 2024-06-28 | 8.65 | 4.90 | 5.60 | 0.00 | - | 1 | 13 | 12.22% |
| LMT240719P00465000 | 2024-06-03 11:15AM EDT | 2024-07-19 | 6.50 | 7.00 | 7.60 | -2.70 | -29.35% | 10 | 404 | 12.10% |
| LMT240920P00465000 | 2024-05-31 11:40AM EDT | 2024-09-20 | 16.30 | 12.40 | 12.90 | 0.00 | - | 1 | 108 | 13.12% |
| LMT241220P00465000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 21.00 | 18.30 | 19.10 | 0.00 | - | 8 | 16 | 14.21% |
© 2024 Yahoo. All rights reserved.