Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00455000 | 2024-05-10 1:25PM EDT | 2024-05-10 | 14.00 | 10.10 | 16.80 | +1.62 | +13.09% | 11 | 43 | 83.15% |
| LMT240517C00455000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 15.10 | 14.10 | 15.90 | +1.36 | +9.90% | 18 | 353 | 25.04% |
| LMT240524C00455000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 12.95 | 14.90 | 15.90 | 0.00 | - | 1 | 18 | 18.28% |
| LMT240531C00455000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 15.90 | 15.90 | 17.20 | 0.00 | - | 3 | 45 | 18.83% |
| LMT240607C00455000 | 2024-05-09 11:35AM EDT | 2024-06-07 | 15.24 | 15.80 | 20.10 | 0.00 | - | 4 | 4 | 22.90% |
| LMT240621C00455000 | 2024-05-09 1:28PM EDT | 2024-06-21 | 17.10 | 16.80 | 18.10 | 0.00 | - | 12 | 352 | 15.18% |
| LMT240719C00455000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 21.27 | 20.20 | 21.20 | +0.82 | +4.01% | 1 | 452 | 16.12% |
| LMT240920C00455000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 27.31 | 27.20 | 31.80 | 0.00 | - | 2 | 65 | 21.71% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 2024-12-20 | 41.44 | 36.80 | 41.40 | 0.00 | - | 1 | 1 | 23.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00455000 | 2024-05-10 2:04PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 28 | 333 | 37.60% |
| LMT240517P00455000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.30 | -0.19 | -50.00% | 11 | 281 | 13.84% |
| LMT240524P00455000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 0.68 | 0.55 | 0.70 | -0.75 | -52.45% | 1 | 43 | 12.64% |
| LMT240531P00455000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 1.21 | 0.90 | 1.40 | -0.24 | -16.55% | 3 | 26 | 13.10% |
| LMT240607P00455000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 2.15 | 1.85 | 2.20 | -2.65 | -55.21% | 7 | 44 | 13.63% |
| LMT240614P00455000 | 2024-05-10 10:52AM EDT | 2024-06-14 | 2.69 | 2.50 | 6.20 | -1.20 | -30.85% | 2 | 9 | 20.52% |
| LMT240621P00455000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.02 | 3.00 | 3.30 | -0.70 | -18.82% | 11 | 248 | 13.44% |
| LMT240719P00455000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 6.00 | 4.90 | 5.30 | 0.00 | - | 11 | 217 | 13.36% |
| LMT240920P00455000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 10.20 | 10.00 | 10.90 | -1.30 | -11.30% | 4 | 68 | 15.19% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 21.50 | 16.60 | 17.20 | 0.00 | - | - | 4 | 16.26% |
© 2024 Yahoo. All rights reserved.