Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00490000 | 2024-04-16 11:12AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.55 | -0.14 | -48.28% | 24 | 48 | 45.70% |
| LMT240426C00490000 | 2024-04-16 11:48AM EDT | 2024-04-26 | 1.75 | 1.05 | 1.45 | -0.05 | -2.78% | 26 | 72 | 34.89% |
| LMT240503C00490000 | 2024-04-16 11:55AM EDT | 2024-05-03 | 2.05 | 1.25 | 1.90 | -0.10 | -4.65% | 62 | 37 | 29.49% |
| LMT240510C00490000 | 2024-04-15 1:43PM EDT | 2024-05-10 | 3.10 | 2.10 | 2.60 | 0.00 | - | 2 | 13 | 27.63% |
| LMT240517C00490000 | 2024-04-15 3:14PM EDT | 2024-05-17 | 3.60 | 2.50 | 3.00 | +0.20 | +5.88% | 1 | 15 | 25.62% |
| LMT240524C00490000 | 2024-04-05 9:58AM EDT | 2024-05-24 | 4.03 | 1.45 | 5.10 | 0.00 | - | 2 | 2 | 28.34% |
| LMT240621C00490000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 5.30 | 4.80 | 5.70 | -0.30 | -5.36% | 32 | 662 | 22.64% |
| LMT240719C00490000 | 2024-04-16 2:13PM EDT | 2024-07-19 | 8.80 | 7.00 | 7.90 | +0.30 | +3.53% | 106 | 161 | 21.99% |
| LMT240920C00490000 | 2024-04-11 12:00PM EDT | 2024-09-20 | 10.40 | 12.10 | 13.30 | 0.00 | - | 1 | 57 | 22.25% |
| LMT250117C00490000 | 2024-04-16 1:05PM EDT | 2025-01-17 | 23.60 | 21.50 | 23.20 | +1.46 | +6.59% | 10 | 1,014 | 23.47% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 2025-03-21 | 20.20 | 25.40 | 29.40 | 0.00 | - | 3 | 5 | 24.82% |
| LMT250620C00490000 | 2024-04-16 3:47PM EDT | 2025-06-20 | 33.40 | 31.40 | 33.90 | +1.75 | +5.53% | 3 | 23 | 24.36% |
| LMT260116C00490000 | 2024-04-04 3:16PM EDT | 2026-01-16 | 37.90 | 42.10 | 45.20 | 0.00 | - | 3 | 21 | 24.71% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 38.20 | 40.60 | 0.00 | - | 17 | 0 | 21.30% |
| LMT240719P00490000 | 2024-01-03 10:53AM EDT | 2024-07-19 | 36.50 | 60.80 | 67.10 | 0.00 | - | 3 | 4 | 49.19% |
| LMT250117P00490000 | 2024-01-09 1:42PM EDT | 2025-01-17 | 47.70 | 66.30 | 68.10 | 0.00 | - | 2 | 50 | 29.46% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 21.65% |
© 2024 Yahoo. All rights reserved.