Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:475.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00475000 | 2024-06-03 10:25AM EDT | 2024-06-07 | 0.75 | 0.75 | 1.10 | -0.18 | -19.35% | 52 | 84 | 16.79% |
| LMT240614C00475000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 2.50 | 2.15 | 2.70 | +0.50 | +25.00% | 16 | 67 | 16.63% |
| LMT240621C00475000 | 2024-06-03 10:50AM EDT | 2024-06-21 | 3.45 | 2.90 | 3.70 | +0.85 | +32.69% | 44 | 2,055 | 15.83% |
| LMT240628C00475000 | 2024-06-03 9:47AM EDT | 2024-06-28 | 5.48 | 4.10 | 4.90 | +2.49 | +83.28% | 2 | 83 | 16.13% |
| LMT240705C00475000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 2.79 | 4.60 | 5.90 | 0.00 | - | 1 | 2 | 16.19% |
| LMT240712C00475000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 4.66 | 5.60 | 6.80 | 0.00 | - | 1 | 1 | 16.22% |
| LMT240719C00475000 | 2024-06-03 10:51AM EDT | 2024-07-19 | 7.90 | 7.20 | 8.00 | +0.80 | +11.27% | 188 | 4,510 | 16.82% |
| LMT240920C00475000 | 2024-06-03 10:35AM EDT | 2024-09-20 | 14.81 | 14.60 | 15.50 | +0.81 | +5.79% | 1 | 146 | 18.41% |
| LMT241220C00475000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 23.20 | 22.70 | 24.40 | 0.00 | - | 1 | 6 | 20.06% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614P00475000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 14.00 | 8.10 | 9.40 | 0.00 | - | 11 | 11 | 13.97% |
| LMT240621P00475000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 11.40 | 8.50 | 9.90 | 0.00 | - | 1 | 24 | 12.49% |
| LMT240628P00475000 | 2024-06-03 10:33AM EDT | 2024-06-28 | 10.00 | 9.30 | 10.70 | -3.50 | -25.93% | 5 | 2 | 12.50% |
| LMT240719P00475000 | 2024-06-03 10:32AM EDT | 2024-07-19 | 12.10 | 10.80 | 12.10 | -4.67 | -27.85% | 8 | 29 | 11.57% |
| LMT240920P00475000 | 2024-05-30 11:40AM EDT | 2024-09-20 | 22.90 | 16.40 | 17.60 | 0.00 | - | 5 | 26 | 13.13% |
| LMT241220P00475000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 27.80 | 21.70 | 23.40 | 0.00 | - | - | 2 | 13.95% |
© 2024 Yahoo. All rights reserved.