Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:500.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00500000 | 2024-04-18 12:40PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 347 | 57.03% |
| LMT240426C00500000 | 2024-04-19 2:46PM EDT | 2024-04-26 | 1.00 | 0.90 | 1.15 | +0.50 | +100.00% | 181 | 113 | 38.31% |
| LMT240503C00500000 | 2024-04-19 2:34PM EDT | 2024-05-03 | 1.50 | 1.30 | 1.50 | +0.70 | +87.50% | 82 | 55 | 30.04% |
| LMT240510C00500000 | 2024-04-19 2:41PM EDT | 2024-05-10 | 1.90 | 1.75 | 2.05 | +0.10 | +5.56% | 3 | 8 | 27.17% |
| LMT240517C00500000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 2.50 | 2.30 | 2.55 | +1.15 | +85.19% | 657 | 236 | 25.35% |
| LMT240524C00500000 | 2024-04-19 12:13PM EDT | 2024-05-24 | 3.30 | 2.45 | 3.80 | +1.32 | +66.67% | 1 | 26 | 26.14% |
| LMT240621C00500000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 5.00 | 4.60 | 4.90 | +1.82 | +57.23% | 136 | 1,523 | 21.62% |
| LMT240719C00500000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.40 | +2.10 | +42.00% | 2,348 | 5,040 | 21.51% |
| LMT240920C00500000 | 2024-04-19 2:01PM EDT | 2024-09-20 | 12.50 | 12.10 | 12.60 | +2.40 | +23.76% | 13 | 616 | 21.60% |
| LMT241115C00500000 | 2024-04-18 3:07PM EDT | 2024-11-15 | 16.40 | 17.90 | 18.60 | +2.31 | +16.39% | 2 | 120 | 23.13% |
| LMT250117C00500000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 22.80 | 22.50 | 24.80 | +4.89 | +27.30% | 15 | 403 | 24.34% |
| LMT250321C00500000 | 2024-04-18 10:56AM EDT | 2025-03-21 | 23.82 | 26.70 | 28.40 | 0.00 | - | 1 | 222 | 24.03% |
| LMT250620C00500000 | 2024-04-19 12:44PM EDT | 2025-06-20 | 33.20 | 29.90 | 33.50 | +5.20 | +18.57% | 2 | 85 | 23.91% |
| LMT260116C00500000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 42.50 | 43.20 | 45.20 | +1.30 | +3.16% | 1 | 158 | 24.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00500000 | 2024-04-12 11:27AM EDT | 2024-04-19 | 44.75 | 31.90 | 39.20 | 0.00 | - | 1 | 0 | 139.16% |
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 35.80 | 37.90 | 0.00 | - | - | 0 | 21.22% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 76.71% |
| LMT240719P00500000 | 2023-11-08 11:04AM EDT | 2024-07-19 | 57.85 | 52.60 | 54.40 | 0.00 | - | - | 2 | 34.26% |
| LMT250117P00500000 | 2024-02-05 10:30AM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.07% |
© 2024 Yahoo. All rights reserved.