Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:440.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00440000 | 2024-04-16 12:30PM EDT | 2024-04-19 | 17.47 | 16.10 | 18.00 | +1.92 | +12.35% | 16 | 1,146 | 34.89% |
| LMT240426C00440000 | 2024-04-15 9:47AM EDT | 2024-04-26 | 21.47 | 20.20 | 21.70 | 0.00 | - | 10 | 33 | 36.98% |
| LMT240503C00440000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 19.16 | 21.50 | 23.00 | 0.00 | - | 3 | 7 | 32.70% |
| LMT240510C00440000 | 2024-04-15 10:01AM EDT | 2024-05-10 | 22.30 | 22.00 | 24.90 | 0.00 | - | 1 | 14 | 32.30% |
| LMT240517C00440000 | 2024-04-16 1:38PM EDT | 2024-05-17 | 24.00 | 23.90 | 24.80 | +0.50 | +2.13% | 3 | 139 | 28.34% |
| LMT240621C00440000 | 2024-04-15 1:37PM EDT | 2024-06-21 | 26.50 | 27.10 | 28.20 | 0.00 | - | 5 | 651 | 24.39% |
| LMT240719C00440000 | 2024-04-16 9:54AM EDT | 2024-07-19 | 32.00 | 30.70 | 31.60 | +5.00 | +18.52% | 11 | 68 | 24.42% |
| LMT240920C00440000 | 2024-04-05 12:04PM EDT | 2024-09-20 | 34.10 | 36.90 | 38.00 | 0.00 | - | 4 | 82 | 24.57% |
| LMT250117C00440000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 46.80 | 47.70 | 49.50 | 0.00 | - | 1 | 626 | 26.11% |
| LMT250321C00440000 | 2024-04-09 2:26PM EDT | 2025-03-21 | 44.86 | 52.20 | 54.20 | 0.00 | - | - | 1 | 26.34% |
| LMT250620C00440000 | 2024-04-15 2:36PM EDT | 2025-06-20 | 59.70 | 58.00 | 60.10 | 0.00 | - | 1 | 15 | 26.49% |
| LMT260116C00440000 | 2024-04-15 10:13AM EDT | 2026-01-16 | 66.83 | 68.10 | 70.40 | 0.00 | - | 2 | 32 | 26.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00440000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 0.35 | 0.25 | 0.40 | -0.47 | -57.32% | 1,045 | 1,834 | 24.85% |
| LMT240426P00440000 | 2024-04-16 12:53PM EDT | 2024-04-26 | 3.40 | 3.20 | 3.50 | -1.20 | -26.09% | 6 | 176 | 31.02% |
| LMT240503P00440000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 5.28 | 3.90 | 4.40 | 0.00 | - | 21 | 56 | 27.06% |
| LMT240510P00440000 | 2024-04-16 11:57AM EDT | 2024-05-10 | 4.72 | 4.40 | 5.00 | -0.78 | -14.18% | 2 | 8 | 24.49% |
| LMT240517P00440000 | 2024-04-16 1:13PM EDT | 2024-05-17 | 5.25 | 5.00 | 5.40 | -1.46 | -21.76% | 64 | 227 | 22.54% |
| LMT240524P00440000 | 2024-04-15 3:42PM EDT | 2024-05-24 | 7.20 | 5.50 | 6.90 | 0.00 | - | 1 | 6 | 23.36% |
| LMT240621P00440000 | 2024-04-16 10:04AM EDT | 2024-06-21 | 8.85 | 8.50 | 9.00 | -1.15 | -11.50% | 12 | 417 | 20.86% |
| LMT240719P00440000 | 2024-04-16 10:49AM EDT | 2024-07-19 | 11.70 | 10.80 | 11.30 | -0.49 | -4.02% | 2 | 111 | 20.24% |
| LMT240920P00440000 | 2024-04-16 1:06PM EDT | 2024-09-20 | 15.75 | 15.30 | 16.00 | -0.35 | -2.17% | 1 | 102 | 19.91% |
| LMT250117P00440000 | 2024-04-09 12:13PM EDT | 2025-01-17 | 24.40 | 22.90 | 24.20 | 0.00 | - | 3 | 495 | 20.48% |
| LMT250321P00440000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 26.70 | 25.50 | 27.20 | 0.00 | - | 2 | 14 | 20.27% |
| LMT250620P00440000 | 2024-04-16 11:59AM EDT | 2025-06-20 | 29.60 | 29.30 | 31.00 | -1.70 | -5.43% | 20 | 28 | 20.00% |
| LMT260116P00440000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 36.30 | 35.30 | 37.60 | 0.00 | - | 1 | 60 | 19.25% |
© 2024 Yahoo. All rights reserved.