Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00435000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 34.00 | 32.50 | 35.50 | -0.50 | -1.45% | 1 | 81 | 45.61% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 30.00 | 33.90 | 36.40 | 0.00 | - | 1 | 3 | 30.96% |
| LMT240621C00435000 | 2024-04-29 11:14AM EDT | 2024-06-21 | 33.90 | 34.10 | 36.30 | 0.00 | - | 13 | 249 | 21.88% |
| LMT240719C00435000 | 2024-05-09 1:02PM EDT | 2024-07-19 | 36.80 | 36.30 | 38.20 | +5.90 | +19.09% | 2 | 77 | 20.59% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 2024-09-20 | 37.20 | 41.40 | 43.30 | 0.00 | - | 10 | 39 | 20.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00435000 | 2024-05-08 12:47PM EDT | 2024-05-10 | 0.17 | 0.00 | 1.50 | 0.00 | - | 22 | 28 | 97.27% |
| LMT240517P00435000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 18 | 291 | 25.20% |
| LMT240524P00435000 | 2024-05-08 2:47PM EDT | 2024-05-24 | 0.40 | 0.10 | 0.55 | 0.00 | - | 16 | 52 | 23.41% |
| LMT240531P00435000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 0.49 | 0.15 | 0.75 | -1.07 | -68.59% | 6 | 24 | 20.74% |
| LMT240607P00435000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 1 | 6 | 16.85% |
| LMT240621P00435000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.90 | -0.30 | -27.27% | 8 | 661 | 15.50% |
| LMT240719P00435000 | 2024-05-09 12:52PM EDT | 2024-07-19 | 2.00 | 1.70 | 2.00 | -0.34 | -14.53% | 3 | 143 | 15.06% |
| LMT240920P00435000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 5.80 | 5.30 | 5.50 | -1.30 | -18.31% | 21 | 77 | 15.87% |
| LMT241220P00435000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 11.10 | 10.90 | 11.30 | -4.00 | -26.49% | 10 | 6 | 17.31% |
© 2024 Yahoo. All rights reserved.