Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00465000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 4.00 | 1.80 | 4.40 | +0.80 | +25.00% | 59 | 161 | 16.85% |
| LMT240517C00465000 | 2024-05-09 12:17PM EDT | 2024-05-17 | 5.60 | 5.70 | 6.00 | +0.40 | +7.69% | 14 | 577 | 13.97% |
| LMT240524C00465000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 7.00 | 7.10 | 8.30 | +0.34 | +5.11% | 3 | 45 | 16.58% |
| LMT240531C00465000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 8.60 | 8.20 | 8.90 | +0.90 | +11.69% | 8 | 92 | 15.14% |
| LMT240607C00465000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 8.01 | 8.60 | 12.00 | 0.00 | - | 1 | 29 | 19.14% |
| LMT240614C00465000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 9.20 | 9.20 | 13.90 | +0.50 | +5.75% | 7 | 11 | 20.46% |
| LMT240621C00465000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 10.10 | 10.00 | 10.40 | +0.38 | +3.91% | 12 | 546 | 13.30% |
| LMT240719C00465000 | 2024-05-09 3:16PM EDT | 2024-07-19 | 13.50 | 13.90 | 14.40 | 0.00 | - | 5 | 458 | 15.27% |
| LMT240920C00465000 | 2024-05-09 11:26AM EDT | 2024-09-20 | 21.20 | 21.10 | 21.70 | 0.00 | - | 1 | 68 | 17.63% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 26.90 | 30.80 | 31.70 | 0.00 | - | 3 | 8 | 20.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00465000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.40 | 0.35 | 0.45 | -0.80 | -66.67% | 52 | 89 | 11.67% |
| LMT240517P00465000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.88 | 1.75 | 1.95 | -1.07 | -36.27% | 18 | 228 | 11.55% |
| LMT240524P00465000 | 2024-05-07 3:30PM EDT | 2024-05-24 | 5.00 | 2.75 | 3.10 | 0.00 | - | 5 | 13 | 11.80% |
| LMT240531P00465000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 5.55 | 3.40 | 3.90 | 0.00 | - | 3 | 11 | 11.62% |
| LMT240607P00465000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 5.70 | 5.50 | 5.80 | -0.30 | -5.00% | 32 | 13 | 13.81% |
| LMT240614P00465000 | 2024-05-08 9:59AM EDT | 2024-06-14 | 8.71 | 6.10 | 6.80 | +8.71 | - | - | 4 | 14.15% |
| LMT240621P00465000 | 2024-05-09 11:06AM EDT | 2024-06-21 | 7.20 | 6.60 | 7.00 | -0.80 | -10.00% | 7 | 262 | 13.29% |
| LMT240719P00465000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 9.10 | 8.60 | 9.10 | -1.10 | -10.78% | 19 | 319 | 12.96% |
| LMT240920P00465000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 14.73 | 14.20 | 14.50 | -1.33 | -8.28% | 6 | 84 | 14.26% |
| LMT241220P00465000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 26.00 | 20.80 | 21.50 | 0.00 | - | - | 5 | 15.83% |
© 2024 Yahoo. All rights reserved.