Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00445000 | 2024-05-17 2:34PM EDT | 2024-05-17 | 21.20 | 19.80 | 22.60 | +8.20 | +63.08% | 15 | 143 | 82.32% |
| LMT240524C00445000 | 2024-05-16 9:52AM EDT | 2024-05-24 | 19.62 | 20.40 | 22.90 | 0.00 | - | 1 | 4 | 31.03% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 22.77 | 21.10 | 23.10 | 0.00 | - | 1 | 21 | 23.55% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 19.20 | 20.70 | 23.10 | 0.00 | - | 2 | 5 | 19.44% |
| LMT240621C00445000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 22.50 | 21.60 | 23.50 | -0.10 | -0.44% | 1 | 285 | 16.29% |
| LMT240719C00445000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 29.50 | 24.70 | 26.40 | 0.00 | - | 1 | 95 | 17.31% |
| LMT240920C00445000 | 2024-05-13 10:09AM EDT | 2024-09-20 | 36.20 | 31.10 | 31.90 | 0.00 | - | 1 | 28 | 18.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00445000 | 2024-05-17 2:04PM EDT | 2024-05-17 | 1.75 | 0.00 | 3.50 | +1.70 | +103.03% | 12 | 245 | 88.65% |
| LMT240524P00445000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 5 | 44 | 18.82% |
| LMT240531P00445000 | 2024-05-17 12:17PM EDT | 2024-05-31 | 0.40 | 0.20 | 0.45 | -0.30 | -42.86% | 7 | 48 | 15.60% |
| LMT240607P00445000 | 2024-05-16 1:44PM EDT | 2024-06-07 | 0.79 | 0.60 | 0.80 | 0.00 | - | 1 | 27 | 14.88% |
| LMT240614P00445000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 1.18 | 0.95 | 1.30 | -0.02 | -1.67% | 3 | 13 | 14.93% |
| LMT240621P00445000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 1.42 | 1.25 | 1.50 | -2.03 | -58.84% | 20 | 471 | 14.03% |
| LMT240719P00445000 | 2024-05-17 12:30PM EDT | 2024-07-19 | 3.50 | 3.00 | 3.30 | -0.10 | -2.78% | 1 | 173 | 14.11% |
| LMT240920P00445000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 9.95 | 6.90 | 7.70 | 0.00 | - | 12 | 18 | 15.06% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 13.90 | 13.40 | 14.10 | 0.00 | - | 4 | 4 | 16.52% |
© 2024 Yahoo. All rights reserved.