Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 2024-06-21 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 2024-09-20 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 2025-01-17 | 95.90 | 102.80 | 107.10 | 0.00 | - | 3 | 16 | 31.85% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 2025-06-20 | 104.89 | 109.10 | 115.40 | 0.00 | - | 1 | 1 | 31.63% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 2026-01-16 | 113.54 | 116.90 | 122.30 | 0.00 | - | 4 | 12 | 29.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00370000 | 2024-04-05 1:22PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 178.91% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.45 | 0.00 | - | - | 2 | 70.22% |
| LMT240517P00370000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 43.53% |
| LMT240621P00370000 | 2024-03-27 1:03PM EDT | 2024-06-21 | 0.57 | 0.30 | 0.95 | 0.00 | - | 4 | 498 | 31.41% |
| LMT240719P00370000 | 2024-04-15 1:45PM EDT | 2024-07-19 | 1.30 | 0.50 | 1.30 | 0.00 | - | 1 | 17 | 27.89% |
| LMT240920P00370000 | 2024-04-16 9:40AM EDT | 2024-09-20 | 3.20 | 2.05 | 2.30 | 0.00 | - | 1 | 46 | 24.41% |
| LMT250117P00370000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 6.10 | 5.50 | 6.30 | -0.60 | -8.96% | 1 | 980 | 24.33% |
| LMT250321P00370000 | 2024-04-04 12:02PM EDT | 2025-03-21 | 7.00 | 7.50 | 8.40 | 0.00 | - | 9 | 9 | 24.18% |
| LMT250620P00370000 | 2024-04-04 2:44PM EDT | 2025-06-20 | 11.10 | 9.50 | 10.30 | 0.00 | - | 9 | 21 | 23.12% |
| LMT260116P00370000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 16.00 | 13.90 | 15.20 | 0.00 | - | 1 | 33 | 22.15% |
© 2024 Yahoo. All rights reserved.