Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00550000 | 2024-05-09 10:44AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 20 | 44.63% |
| LMT240524C00550000 | 2024-05-06 2:54PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.55 | 0.00 | - | - | 24 | 41.85% |
| LMT240621C00550000 | 2024-04-22 9:49AM EDT | 2024-06-21 | 0.70 | 0.05 | 0.55 | 0.00 | - | 3 | 126 | 24.72% |
| LMT240719C00550000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 20.35% |
| LMT240920C00550000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 1.20 | 1.15 | 1.30 | 0.00 | - | 2 | 52 | 16.55% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 6.70 | 3.30 | 3.70 | 0.00 | - | 42 | 46 | 18.05% |
| LMT250117C00550000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 5.83 | 5.80 | 6.40 | 0.00 | - | 2 | 1,092 | 18.58% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 9.30 | 8.80 | 9.60 | 0.00 | - | 10 | 9 | 19.26% |
| LMT250620C00550000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 12.80 | 12.80 | 13.40 | 0.00 | - | 6 | 20 | 19.45% |
| LMT260116C00550000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 21.00 | 21.60 | 23.00 | 0.00 | - | 1 | 37 | 20.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 88.30 | 80.20 | 83.40 | 0.00 | - | 5 | 0 | 15.72% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 2026-01-16 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 23.25% |
© 2024 Yahoo. All rights reserved.