Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,628.32 -1,474.22 (-2.13%) CMC Crypto 200
1,466.73 -35.94 (-2.39%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 440.00 | 23.39 | 26.00 | 28.60 | 0.00 | - | - | 11 | 25.09% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 19.20 | 21.00 | 23.60 | 0.00 | - | 3 | 5 | 21.69% |
| LMT240607C00455000 | 2024-05-09 11:35AM EDT | 455.00 | 15.24 | 12.00 | 13.60 | 0.00 | - | 6 | 4 | 14.56% |
| LMT240607C00460000 | 2024-05-23 3:28PM EDT | 460.00 | 9.05 | 7.50 | 9.40 | -1.15 | -11.27% | 1 | 45 | 13.16% |
| LMT240607C00465000 | 2024-05-23 3:32PM EDT | 465.00 | 5.40 | 4.80 | 5.60 | -1.18 | -17.93% | 18 | 28 | 11.52% |
| LMT240607C00470000 | 2024-05-23 2:40PM EDT | 470.00 | 3.00 | 2.45 | 3.10 | -1.11 | -27.01% | 6 | 51 | 11.26% |
| LMT240607C00475000 | 2024-05-23 1:43PM EDT | 475.00 | 1.46 | 1.10 | 1.50 | -0.44 | -23.16% | 1 | 24 | 11.09% |
| LMT240607C00480000 | 2024-05-23 2:16PM EDT | 480.00 | 0.72 | 0.50 | 0.90 | -0.13 | -15.29% | 10 | 34 | 12.27% |
| LMT240607C00485000 | 2024-05-23 2:16PM EDT | 485.00 | 0.37 | 0.25 | 0.45 | -0.08 | -17.78% | 9 | 17 | 12.71% |
| LMT240607C00490000 | 2024-05-22 12:58PM EDT | 490.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 17.29% |
| LMT240607C00495000 | 2024-05-22 11:03AM EDT | 495.00 | 0.26 | 0.10 | 0.65 | 0.00 | - | 1 | 8 | 19.25% |
| LMT240607C00500000 | 2024-05-22 3:56PM EDT | 500.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 4 | 21.74% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 23.73% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 56.15% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 59.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00365000 | 2024-05-15 10:24AM EDT | 365.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 54.30% |
| LMT240607P00390000 | 2024-05-15 10:22AM EDT | 390.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 46.19% |
| LMT240607P00415000 | 2024-05-15 10:04AM EDT | 415.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 6 | 33.11% |
| LMT240607P00420000 | 2024-05-15 10:04AM EDT | 420.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | - | 6 | 30.88% |
| LMT240607P00425000 | 2024-05-23 2:16PM EDT | 425.00 | 0.35 | 0.00 | 0.65 | -0.35 | -50.00% | 9 | 1 | 28.57% |
| LMT240607P00430000 | 2024-05-23 2:16PM EDT | 430.00 | 0.36 | 0.10 | 0.65 | -0.46 | -56.10% | 9 | 5 | 25.71% |
| LMT240607P00435000 | 2024-05-22 9:48AM EDT | 435.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 1 | 8 | 23.24% |
| LMT240607P00440000 | 2024-05-22 9:48AM EDT | 440.00 | 0.83 | 0.15 | 0.65 | 0.00 | - | 1 | 23 | 19.95% |
| LMT240607P00445000 | 2024-05-23 11:46AM EDT | 445.00 | 0.37 | 0.40 | 0.60 | -0.08 | -17.78% | 3 | 30 | 16.68% |
| LMT240607P00450000 | 2024-05-22 9:53AM EDT | 450.00 | 0.62 | 0.15 | 1.00 | 0.00 | - | 3 | 69 | 15.86% |
| LMT240607P00455000 | 2024-05-23 2:03PM EDT | 455.00 | 1.35 | 1.35 | 1.75 | +0.25 | +22.73% | 1 | 59 | 15.41% |
| LMT240607P00460000 | 2024-05-23 1:08PM EDT | 460.00 | 2.50 | 2.10 | 3.00 | +0.41 | +19.62% | 6 | 94 | 15.17% |
| LMT240607P00465000 | 2024-05-23 1:37PM EDT | 465.00 | 4.60 | 4.20 | 5.20 | +0.90 | +24.32% | 1 | 54 | 15.89% |
| LMT240607P00470000 | 2024-05-14 10:56AM EDT | 470.00 | 7.85 | 7.20 | 8.60 | 0.00 | - | 1 | 3 | 18.00% |
© 2024 Yahoo. All rights reserved.