Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 2024-04-26 | 30.40 | 28.00 | 35.50 | 0.00 | - | 2 | 10 | 148.05% |
| LMT240503C00430000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 36.10 | 30.70 | 34.10 | 0.00 | - | 2 | 3 | 43.36% |
| LMT240510C00430000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 32.80 | 31.80 | 35.20 | -0.90 | -2.67% | 2 | 1 | 36.91% |
| LMT240517C00430000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 31.08 | 33.20 | 35.10 | 0.00 | - | 1 | 90 | 30.12% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 31.50 | 39.00 | 0.00 | - | 10 | 0 | 33.31% |
| LMT240621C00430000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 37.54 | 35.20 | 36.60 | -0.36 | -0.95% | 10 | 582 | 21.91% |
| LMT240719C00430000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 40.58 | 37.30 | 38.30 | 0.00 | - | 1 | 41 | 20.62% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 43.20 | 44.20 | 0.00 | - | 2 | 49 | 21.92% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 57.60 | 53.80 | 54.80 | 0.00 | - | 1 | 174 | 23.98% |
| LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 62.60 | 65.60 | 0.00 | - | 1 | 29 | 25.06% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 73.90 | 76.20 | 0.00 | - | 10 | 109 | 25.18% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00430000 | 2024-04-26 12:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 541 | 55.08% |
| LMT240503P00430000 | 2024-04-25 10:57AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 8 | 67 | 30.27% |
| LMT240510P00430000 | 2024-04-26 12:48PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.35 | -0.27 | -57.45% | 3 | 8 | 21.02% |
| LMT240517P00430000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.40 | -0.08 | -16.67% | 6 | 259 | 17.82% |
| LMT240524P00430000 | 2024-04-25 2:35PM EDT | 2024-05-24 | 0.68 | 0.50 | 0.70 | -0.07 | -9.33% | 17 | 50 | 17.52% |
| LMT240531P00430000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.87 | 0.60 | 0.80 | -0.32 | -26.89% | 4 | 10 | 16.23% |
| LMT240621P00430000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 1.68 | 1.60 | 1.75 | -0.09 | -5.08% | 6 | 744 | 15.94% |
| LMT240719P00430000 | 2024-04-26 12:51PM EDT | 2024-07-19 | 2.90 | 2.70 | 3.00 | -0.80 | -21.62% | 2 | 156 | 15.58% |
| LMT240920P00430000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 11.50 | 6.70 | 7.00 | 0.00 | - | 3 | 88 | 16.70% |
| LMT250117P00430000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 13.90 | 14.00 | 15.30 | -0.84 | -5.70% | 1 | 220 | 18.81% |
| LMT250321P00430000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 17.60 | 17.00 | 17.70 | 0.00 | - | 2 | 210 | 18.48% |
| LMT250620P00430000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 21.00 | 20.40 | 21.20 | +0.20 | +0.96% | 3 | 62 | 18.35% |
| LMT260116P00430000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 28.60 | 27.10 | 28.60 | 0.00 | - | 1 | 55 | 18.36% |
© 2024 Yahoo. All rights reserved.