Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:475.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00475000 | 2024-05-10 11:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 116 | 16.02% |
| LMT240517C00475000 | 2024-05-10 12:34PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.30 | -0.01 | -0.83% | 58 | 363 | 12.83% |
| LMT240524C00475000 | 2024-05-10 1:05PM EDT | 2024-05-24 | 2.64 | 2.20 | 2.80 | +0.24 | +10.00% | 3 | 51 | 13.98% |
| LMT240531C00475000 | 2024-05-10 11:21AM EDT | 2024-05-31 | 4.10 | 3.60 | 3.90 | +0.53 | +14.85% | 21 | 52 | 14.14% |
| LMT240607C00475000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 3.70 | 3.80 | 4.30 | 0.00 | - | 2 | 12 | 13.12% |
| LMT240614C00475000 | 2024-05-09 2:19PM EDT | 2024-06-14 | 4.85 | 4.60 | 5.20 | +0.30 | +6.59% | 1 | 6 | 13.39% |
| LMT240621C00475000 | 2024-05-10 11:27AM EDT | 2024-06-21 | 5.52 | 5.30 | 5.80 | +0.23 | +4.17% | 37 | 1,968 | 13.22% |
| LMT240719C00475000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 9.30 | 9.00 | 9.20 | +0.40 | +4.49% | 15 | 1,476 | 14.50% |
| LMT240920C00475000 | 2024-05-10 10:19AM EDT | 2024-09-20 | 16.85 | 16.20 | 16.60 | +0.97 | +6.11% | 7 | 391 | 17.13% |
| LMT241220C00475000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 21.70 | 25.80 | 26.70 | 0.00 | - | 2 | 4 | 20.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00475000 | 2024-05-09 10:58AM EDT | 2024-05-17 | 8.00 | 6.00 | 6.70 | 0.00 | - | 6 | 33 | 8.80% |
| LMT240524P00475000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 11.30 | 7.00 | 7.60 | 0.00 | - | - | 6 | 9.72% |
| LMT240531P00475000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 14.40 | 7.70 | 8.30 | 0.00 | - | 1 | 2 | 9.84% |
| LMT240621P00475000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 11.40 | 11.30 | 11.80 | -6.10 | -34.86% | 4 | 21 | 12.91% |
| LMT240719P00475000 | 2024-05-10 11:19AM EDT | 2024-07-19 | 13.30 | 13.00 | 13.60 | -4.00 | -23.12% | 1 | 19 | 12.30% |
| LMT240920P00475000 | 2024-05-10 11:28AM EDT | 2024-09-20 | 18.40 | 18.30 | 18.70 | -1.60 | -8.00% | 5 | 6 | 13.52% |
© 2024 Yahoo. All rights reserved.