Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:380.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 2024-06-21 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 2024-07-19 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 2024-09-20 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT250117C00380000 | 2024-05-09 10:48AM EDT | 2025-01-17 | 97.20 | 97.60 | 100.60 | 0.00 | - | 1 | 11 | 28.71% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 2025-06-20 | 100.60 | 103.70 | 107.10 | 0.00 | - | 1 | 1 | 27.72% |
| LMT260116C00380000 | 2024-05-01 10:23AM EDT | 2026-01-16 | 108.40 | 110.60 | 116.10 | 0.00 | - | 2 | 4 | 27.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 2024-05-10 | 0.27 | 0.00 | 1.70 | 0.00 | - | - | 1 | 233.79% |
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 68 | 51.56% |
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 54.93% |
| LMT240531P00380000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 45.36% |
| LMT240621P00380000 | 2024-05-08 12:25PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 725 | 32.45% |
| LMT240719P00380000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 54 | 26.42% |
| LMT240920P00380000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 1.18 | 0.55 | 1.30 | 0.00 | - | 9 | 1,161 | 21.97% |
| LMT241115P00380000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 2.10 | 1.85 | 2.05 | 0.00 | - | 12 | 20 | 20.42% |
| LMT241220P00380000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 4.50 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 20.54% |
| LMT250117P00380000 | 2024-05-09 11:39AM EDT | 2025-01-17 | 3.74 | 3.30 | 3.70 | 0.00 | - | 1 | 333 | 20.59% |
| LMT250620P00380000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 9.30 | 7.10 | 7.60 | 0.00 | - | 4 | 105 | 20.31% |
| LMT260116P00380000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 13.20 | 11.50 | 12.70 | 0.00 | - | 1 | 58 | 20.02% |
© 2024 Yahoo. All rights reserved.