Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:500.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00500000 | 2024-06-03 9:34AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 2 | 11 | 33.03% |
| LMT240614C00500000 | 2024-06-03 10:53AM EDT | 2024-06-14 | 0.24 | 0.05 | 0.40 | +0.05 | +26.32% | 13 | 40 | 23.29% |
| LMT240621C00500000 | 2024-06-03 9:48AM EDT | 2024-06-21 | 0.50 | 0.20 | 0.65 | +0.05 | +11.11% | 3 | 1,609 | 20.51% |
| LMT240628C00500000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.70 | 0.30 | 0.70 | +0.10 | +16.67% | 5 | 13 | 17.83% |
| LMT240719C00500000 | 2024-06-03 10:31AM EDT | 2024-07-19 | 1.30 | 1.15 | 1.65 | +0.13 | +11.11% | 8 | 4,967 | 16.55% |
| LMT240920C00500000 | 2024-06-03 10:54AM EDT | 2024-09-20 | 5.95 | 5.20 | 5.70 | +1.06 | +21.68% | 2 | 629 | 16.82% |
| LMT241115C00500000 | 2024-05-30 10:04AM EDT | 2024-11-15 | 8.50 | 10.40 | 11.00 | 0.00 | - | 3 | 149 | 18.74% |
| LMT241220C00500000 | 2024-05-28 10:15AM EDT | 2024-12-20 | 10.50 | 12.50 | 13.70 | 0.00 | - | 10 | 1,380 | 19.21% |
| LMT250117C00500000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 13.63 | 14.60 | 15.50 | 0.00 | - | 9 | 395 | 19.32% |
| LMT250321C00500000 | 2024-05-29 12:06PM EDT | 2025-03-21 | 14.40 | 19.40 | 22.10 | 0.00 | - | 4 | 223 | 21.29% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 25.50 | 24.80 | 26.80 | 0.00 | - | 4 | 89 | 21.13% |
| LMT260116C00500000 | 2024-05-29 1:33PM EDT | 2026-01-16 | 29.90 | 35.90 | 38.30 | 0.00 | - | 2 | 167 | 21.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 143.80% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 46.30 | 51.20 | 0.00 | - | 4 | 4 | 45.29% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 33.50 | 35.40 | 0.00 | - | 14 | 8 | 10.22% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 35.60 | 37.50 | 0.00 | - | 6 | 15 | 11.22% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 14.91% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 42.60 | 38.60 | 39.50 | 0.00 | - | 3 | 153 | 11.44% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 25.51% |
© 2024 Yahoo. All rights reserved.