Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00450000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 20.23 | 18.60 | 21.00 | +1.70 | +9.17% | 8 | 243 | 33.06% |
| LMT240524C00450000 | 2024-05-08 12:16PM EDT | 2024-05-24 | 18.64 | 19.70 | 21.70 | 0.00 | - | 1 | 16 | 26.17% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 15.90 | 19.80 | 22.00 | 0.00 | - | 1 | 10 | 22.29% |
| LMT240614C00450000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 15.70 | 20.40 | 22.20 | 0.00 | - | - | 10 | 17.73% |
| LMT240621C00450000 | 2024-05-10 12:25PM EDT | 2024-06-21 | 21.90 | 21.10 | 25.70 | +1.25 | +6.05% | 3 | 980 | 23.04% |
| LMT240719C00450000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 22.45 | 23.90 | 25.30 | 0.00 | - | 1 | 348 | 17.27% |
| LMT240920C00450000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 29.32 | 30.60 | 31.90 | 0.00 | - | 2 | 98 | 19.10% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 37.00 | 37.40 | 39.00 | 0.00 | - | 2 | 5 | 21.68% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 40.00 | 44.60 | 0.00 | - | - | 1 | 23.94% |
| LMT250117C00450000 | 2024-05-08 9:53AM EDT | 2025-01-17 | 41.00 | 41.70 | 43.40 | 0.00 | - | 1 | 378 | 21.76% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 43.80 | 43.00 | 48.50 | 0.00 | - | 1 | 5 | 22.54% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 52.30 | 55.90 | 0.00 | - | 1 | 62 | 23.77% |
| LMT260116C00450000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 61.70 | 63.60 | 67.50 | 0.00 | - | 2 | 40 | 24.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00450000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.24 | 0.05 | 0.15 | 0.00 | - | 5 | 186 | 16.50% |
| LMT240524P00450000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.38 | 0.25 | 0.45 | -0.12 | -24.00% | 2 | 18 | 14.65% |
| LMT240531P00450000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 0.80 | 0.55 | 0.85 | -0.02 | -2.44% | 6 | 50 | 14.12% |
| LMT240607P00450000 | 2024-05-10 9:56AM EDT | 2024-06-07 | 1.30 | 1.20 | 1.40 | -0.30 | -18.75% | 3 | 65 | 14.27% |
| LMT240614P00450000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 2.75 | 1.65 | 3.00 | 0.00 | - | 1 | 2 | 16.99% |
| LMT240621P00450000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.13 | 2.05 | 2.25 | -0.37 | -14.80% | 16 | 781 | 13.81% |
| LMT240719P00450000 | 2024-05-10 11:17AM EDT | 2024-07-19 | 3.72 | 3.70 | 4.10 | -0.48 | -11.43% | 3 | 131 | 13.80% |
| LMT240920P00450000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 8.44 | 8.50 | 8.90 | -1.36 | -13.88% | 1 | 71 | 15.08% |
| LMT241115P00450000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 13.84 | 12.50 | 13.10 | 0.00 | - | 5 | 15 | 16.10% |
| LMT241220P00450000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 14.80 | 14.90 | 15.40 | -1.40 | -8.64% | 4 | 2 | 16.49% |
| LMT250117P00450000 | 2024-05-01 11:47AM EDT | 2025-01-17 | 16.30 | 16.10 | 16.90 | -4.30 | -20.87% | 4 | 449 | 16.59% |
| LMT250321P00450000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 21.50 | 19.40 | 24.60 | 0.00 | - | 4 | 5 | 19.53% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 19.55% |
| LMT260116P00450000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 32.00 | 29.30 | 31.20 | 0.00 | - | 7 | 32 | 16.82% |
© 2024 Yahoo. All rights reserved.