Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00530000 | 2024-04-22 2:03PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 40.09% |
| LMT240517C00530000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 32.23% |
| LMT240621C00530000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 0.58 | 0.15 | 0.70 | +0.16 | +38.10% | 1 | 111 | 20.64% |
| LMT240719C00530000 | 2024-04-25 1:26PM EDT | 2024-07-19 | 0.90 | 0.35 | 0.85 | 0.00 | - | 2 | 64 | 17.51% |
| LMT240920C00530000 | 2024-04-25 2:26PM EDT | 2024-09-20 | 3.05 | 2.00 | 3.40 | 0.00 | - | 6 | 23 | 18.54% |
| LMT241115C00530000 | 2024-04-26 1:53PM EDT | 2024-11-15 | 6.10 | 5.80 | 6.20 | -0.62 | -9.23% | 2 | 7 | 19.16% |
| LMT250117C00530000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 10.50 | 9.30 | 9.90 | 0.00 | - | 1 | 475 | 20.00% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 14.24 | 12.70 | 15.20 | 0.00 | - | 2 | 28 | 21.72% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 2025-06-20 | 18.70 | 17.30 | 21.60 | 0.00 | - | 6 | 76 | 22.90% |
| LMT260116C00530000 | 2024-04-10 9:41AM EDT | 2026-01-16 | 24.16 | 26.80 | 29.00 | 0.00 | - | 2 | 28 | 21.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 2024-06-21 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 81.86% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 2024-09-20 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 46.01% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 2025-01-17 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 17.69% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 2025-06-20 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 22.14% |
© 2024 Yahoo. All rights reserved.