Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:520.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00520000 | 2024-05-31 12:45PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 255 | 26.10% |
| LMT240719C00520000 | 2024-05-21 12:57PM EDT | 2024-07-19 | 0.54 | 0.25 | 0.65 | 0.00 | - | 30 | 358 | 18.19% |
| LMT240920C00520000 | 2024-06-03 10:11AM EDT | 2024-09-20 | 2.44 | 2.20 | 2.50 | +0.69 | +39.43% | 11 | 103 | 16.44% |
| LMT241115C00520000 | 2024-05-23 2:05PM EDT | 2024-11-15 | 6.00 | 5.20 | 6.10 | 0.00 | - | 6 | 104 | 18.00% |
| LMT241220C00520000 | 2024-05-15 10:17AM EDT | 2024-12-20 | 8.20 | 7.10 | 7.80 | 0.00 | - | 3 | 7 | 18.04% |
| LMT250117C00520000 | 2024-06-03 10:51AM EDT | 2025-01-17 | 9.80 | 8.70 | 9.60 | +2.25 | +29.80% | 17 | 642 | 18.46% |
| LMT250321C00520000 | 2024-05-23 10:27AM EDT | 2025-03-21 | 13.40 | 12.30 | 13.70 | 0.00 | - | 1 | 9 | 19.30% |
| LMT250620C00520000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 15.75 | 17.00 | 19.40 | 0.00 | - | 1 | 117 | 20.20% |
| LMT260116C00520000 | 2024-06-03 9:55AM EDT | 2026-01-16 | 30.85 | 28.00 | 30.20 | +2.26 | +7.90% | 1 | 24 | 21.05% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 153.13% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 92.98% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 60.70 | 52.80 | 55.40 | 0.00 | - | - | 1 | 12.71% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 32.04% |
© 2024 Yahoo. All rights reserved.