Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00445000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 21.74 | 20.60 | 22.00 | +6.69 | +44.45% | 48 | 36 | 39.09% |
| LMT240503C00445000 | 2024-04-16 11:45AM EDT | 2024-05-03 | 18.55 | 21.50 | 25.90 | 0.00 | - | 2 | 8 | 41.02% |
| LMT240517C00445000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 18.94 | 24.10 | 25.70 | 0.00 | - | 1 | 126 | 28.55% |
| LMT240621C00445000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 28.60 | 27.20 | 28.70 | +5.42 | +23.38% | 5 | 283 | 23.49% |
| LMT240719C00445000 | 2024-04-19 1:07PM EDT | 2024-07-19 | 32.52 | 29.80 | 31.80 | +5.52 | +20.44% | 3 | 86 | 23.24% |
| LMT240920C00445000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 31.00 | 37.10 | 38.80 | 0.00 | - | 2 | 37 | 24.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00445000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 2.00 | 2.05 | 2.35 | -2.10 | -51.22% | 55 | 57 | 34.76% |
| LMT240503P00445000 | 2024-04-19 3:33PM EDT | 2024-05-03 | 2.93 | 2.70 | 3.20 | -1.77 | -37.66% | 41 | 26 | 27.91% |
| LMT240510P00445000 | 2024-04-19 12:07PM EDT | 2024-05-10 | 3.90 | 3.40 | 3.80 | -1.30 | -25.00% | 1 | 4 | 24.59% |
| LMT240517P00445000 | 2024-04-19 1:52PM EDT | 2024-05-17 | 4.05 | 4.00 | 4.30 | -1.85 | -31.36% | 17 | 265 | 22.55% |
| LMT240524P00445000 | 2024-04-08 3:47PM EDT | 2024-05-24 | 7.70 | 4.30 | 6.20 | 0.00 | - | - | 1 | 24.24% |
| LMT240531P00445000 | 2024-04-18 10:00AM EDT | 2024-05-31 | 7.21 | 4.50 | 6.50 | 0.00 | - | 2 | 6 | 22.70% |
| LMT240621P00445000 | 2024-04-19 10:27AM EDT | 2024-06-21 | 8.15 | 7.30 | 7.80 | -2.10 | -20.49% | 3 | 227 | 20.51% |
| LMT240719P00445000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 9.40 | 9.00 | 9.60 | -3.20 | -25.40% | 7 | 115 | 19.28% |
| LMT240920P00445000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 16.50 | 13.80 | 14.60 | 0.00 | - | 6 | 16 | 19.39% |
© 2024 Yahoo. All rights reserved.