Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:495.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 86.47% |
| LMT240517C00495000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 0.23 | 0.05 | 0.40 | +0.08 | +53.33% | 1 | 284 | 23.02% |
| LMT240524C00495000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 10 | 16 | 14.67% |
| LMT240531C00495000 | 2024-05-10 12:55PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.45 | -0.48 | -34.04% | 5 | 5 | 14.23% |
| LMT240607C00495000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 13.23% |
| LMT240621C00495000 | 2024-05-10 10:39AM EDT | 2024-06-21 | 1.35 | 1.10 | 1.25 | +0.19 | +16.38% | 5 | 381 | 13.18% |
| LMT240719C00495000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 3.20 | 2.95 | 3.20 | +0.14 | +4.58% | 6 | 94 | 14.09% |
| LMT240920C00495000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 8.70 | 8.30 | 8.70 | +0.50 | +6.10% | 4 | 159 | 16.23% |
| LMT241220C00495000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 16.20 | 17.10 | 17.80 | 0.00 | - | - | 2 | 19.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00495000 | 2024-03-25 12:44PM EDT | 2024-06-21 | 49.02 | 35.40 | 38.80 | 0.00 | - | 16 | 0 | 35.79% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 37.80 | 30.70 | 31.60 | 0.00 | - | 2 | 3 | 13.11% |
| LMT241220P00495000 | 2024-05-09 10:24AM EDT | 2024-12-20 | 37.89 | 35.80 | 37.20 | 0.00 | - | 10 | 24 | 14.48% |
© 2024 Yahoo. All rights reserved.