Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00480000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.22 | 0.20 | 0.25 | -1.83 | -89.27% | 1,082 | 442 | 28.37% |
| LMT240503C00480000 | 2024-04-23 2:31PM EDT | 2024-05-03 | 0.70 | 0.60 | 0.85 | -2.20 | -75.86% | 42 | 81 | 20.79% |
| LMT240510C00480000 | 2024-04-23 1:57PM EDT | 2024-05-10 | 1.45 | 1.10 | 1.40 | -2.20 | -60.27% | 66 | 27 | 18.55% |
| LMT240517C00480000 | 2024-04-23 2:56PM EDT | 2024-05-17 | 1.90 | 1.85 | 2.15 | -2.25 | -54.22% | 94 | 252 | 18.14% |
| LMT240524C00480000 | 2024-04-23 1:26PM EDT | 2024-05-24 | 2.95 | 2.40 | 3.60 | -2.18 | -42.50% | 13 | 36 | 19.67% |
| LMT240531C00480000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 3.90 | 3.00 | 6.30 | -3.60 | -48.00% | 12 | 2 | 23.27% |
| LMT240621C00480000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 5.10 | 4.70 | 5.00 | -2.00 | -28.17% | 62 | 748 | 16.61% |
| LMT240719C00480000 | 2024-04-23 2:27PM EDT | 2024-07-19 | 8.20 | 7.30 | 7.80 | -1.80 | -18.00% | 17 | 102 | 17.26% |
| LMT240920C00480000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 13.80 | 13.40 | 14.10 | -5.40 | -28.13% | 24 | 358 | 18.88% |
| LMT241115C00480000 | 2024-04-23 12:53PM EDT | 2024-11-15 | 22.51 | 19.90 | 20.80 | -1.99 | -8.12% | 1 | 7 | 21.10% |
| LMT250117C00480000 | 2024-04-23 1:30PM EDT | 2025-01-17 | 26.31 | 23.50 | 26.70 | -1.29 | -4.67% | 3 | 903 | 22.26% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 32.12 | 27.90 | 34.10 | +1.72 | +5.66% | 1 | 204 | 24.28% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 38.10 | 34.30 | 37.90 | 0.00 | - | 27 | 80 | 23.43% |
| LMT260116C00480000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 48.00 | 44.20 | 49.70 | -5.00 | -9.43% | 7 | 47 | 24.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 23.10 | 25.30 | 0.00 | - | 5 | 55 | 17.23% |
| LMT241115P00480000 | 2024-04-19 1:52PM EDT | 2024-11-15 | 33.81 | 31.80 | 34.00 | 0.00 | - | 3 | 3 | 16.11% |
| LMT250117P00480000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 38.21 | 35.10 | 38.00 | 0.00 | - | 3 | 61 | 16.73% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 2025-06-20 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 27.30% |
| LMT260116P00480000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 48.90 | 49.20 | 51.70 | 0.00 | - | 2 | 5 | 16.65% |
© 2024 Yahoo. All rights reserved.