Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,236.25 -1,258.60 (-1.79%) CMC Crypto 200
1,442.13 -36.57 (-2.47%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614C00447500 | 2024-05-31 10:34AM EDT | 447.50 | 15.89 | 23.70 | 29.20 | 0.00 | - | 1 | 0 | 56.50% |
| LMT240614C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.11 | 19.40 | 26.30 | 0.00 | - | 3 | 0 | 51.54% |
| LMT240614C00455000 | 2024-06-03 9:47AM EDT | 455.00 | 17.00 | 15.30 | 21.60 | 0.00 | - | 3 | 3 | 46.23% |
| LMT240614C00457500 | 2024-06-04 1:06PM EDT | 457.50 | 12.24 | 13.40 | 16.70 | 0.00 | - | 2 | 2 | 32.93% |
| LMT240614C00460000 | 2024-06-07 11:36AM EDT | 460.00 | 14.73 | 12.30 | 13.60 | +4.45 | +43.29% | 8 | 18 | 27.22% |
| LMT240614C00462500 | 2024-06-05 9:58AM EDT | 462.50 | 6.10 | 10.00 | 11.10 | 0.00 | - | 6 | 15 | 23.97% |
| LMT240614C00465000 | 2024-06-07 3:09PM EDT | 465.00 | 9.62 | 7.90 | 8.90 | +4.12 | +74.91% | 14 | 40 | 21.71% |
| LMT240614C00467500 | 2024-06-07 1:58PM EDT | 467.50 | 8.80 | 6.00 | 6.70 | +4.30 | +95.56% | 14 | 38 | 19.09% |
| LMT240614C00470000 | 2024-06-07 3:18PM EDT | 470.00 | 5.50 | 4.50 | 5.00 | +2.57 | +87.71% | 135 | 56 | 17.79% |
| LMT240614C00472500 | 2024-06-07 3:40PM EDT | 472.50 | 3.42 | 3.20 | 3.50 | +1.37 | +66.83% | 51 | 55 | 16.49% |
| LMT240614C00475000 | 2024-06-07 3:40PM EDT | 475.00 | 2.30 | 2.05 | 2.35 | +0.75 | +48.39% | 180 | 92 | 15.63% |
| LMT240614C00477500 | 2024-06-07 3:18PM EDT | 477.50 | 1.80 | 1.30 | 1.55 | +0.75 | +71.43% | 103 | 15 | 15.23% |
| LMT240614C00480000 | 2024-06-07 3:38PM EDT | 480.00 | 0.90 | 0.80 | 1.00 | +0.35 | +63.64% | 133 | 79 | 15.05% |
| LMT240614C00485000 | 2024-06-07 3:43PM EDT | 485.00 | 0.35 | 0.30 | 0.45 | +0.03 | +9.38% | 42 | 134 | 15.58% |
| LMT240614C00490000 | 2024-06-07 3:30PM EDT | 490.00 | 0.25 | 0.10 | 0.30 | -0.01 | -3.85% | 7 | 18 | 17.63% |
| LMT240614C00495000 | 2024-06-07 12:18PM EDT | 495.00 | 0.05 | 0.10 | 0.55 | -0.17 | -77.27% | 1 | 3 | 23.89% |
| LMT240614C00500000 | 2024-06-07 3:23PM EDT | 500.00 | 0.15 | 0.05 | 0.25 | -0.09 | -37.50% | 26 | 53 | 23.34% |
| LMT240614C00505000 | 2024-06-04 3:47PM EDT | 505.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 10 | 7 | 39.34% |
| LMT240614C00540000 | 2024-05-30 3:57PM EDT | 540.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 55.05% |
| LMT240614C00550000 | 2024-06-04 11:25AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240614C00560000 | 2024-06-03 3:08PM EDT | 560.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 36 | 37 | 66.28% |
| LMT240614C00570000 | 2024-05-28 12:47PM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 21 | 71.63% |
| LMT240614C00600000 | 2024-06-03 3:48PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 63.57% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614P00345000 | 2024-05-30 9:31AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 21 | 72.66% |
| LMT240614P00350000 | 2024-05-28 12:47PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 106.25% |
| LMT240614P00365000 | 2024-05-31 10:29AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 43 | 60.16% |
| LMT240614P00370000 | 2024-05-31 2:36PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 296 | 298 | 57.42% |
| LMT240614P00375000 | 2024-06-04 10:15AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 171 | 54.30% |
| LMT240614P00380000 | 2024-06-05 11:39AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 80.62% |
| LMT240614P00385000 | 2024-05-14 12:50PM EDT | 385.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.47% |
| LMT240614P00390000 | 2024-06-05 1:57PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240614P00400000 | 2024-06-07 2:22PM EDT | 400.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 10 | 14 | 49.32% |
| LMT240614P00425000 | 2024-06-05 3:04PM EDT | 425.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 51.72% |
| LMT240614P00430000 | 2024-06-03 3:08PM EDT | 430.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 47.18% |
| LMT240614P00435000 | 2024-05-31 3:50PM EDT | 435.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 8 | 42.60% |
| LMT240614P00437500 | 2024-06-03 3:05PM EDT | 437.50 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 40.30% |
| LMT240614P00440000 | 2024-06-07 11:36AM EDT | 440.00 | 0.15 | 0.05 | 0.15 | -0.14 | -48.28% | 1 | 43 | 22.95% |
| LMT240614P00442500 | 2024-06-06 2:35PM EDT | 442.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 21.29% |
| LMT240614P00445000 | 2024-06-07 2:52PM EDT | 445.00 | 0.15 | 0.10 | 0.40 | -0.13 | -46.43% | 1 | 40 | 23.63% |
| LMT240614P00447500 | 2024-06-04 2:35PM EDT | 447.50 | 0.27 | 0.05 | 1.00 | 0.00 | - | 2 | 15 | 27.32% |
| LMT240614P00450000 | 2024-06-07 12:29PM EDT | 450.00 | 0.25 | 0.05 | 0.40 | -0.08 | -24.24% | 20 | 92 | 19.78% |
| LMT240614P00452500 | 2024-06-07 12:29PM EDT | 452.50 | 0.28 | 0.05 | 0.40 | -0.41 | -59.42% | 21 | 53 | 17.81% |
| LMT240614P00455000 | 2024-06-07 2:52PM EDT | 455.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 8 | 64 | 14.77% |
| LMT240614P00457500 | 2024-06-07 10:09AM EDT | 457.50 | 0.48 | 0.25 | 0.40 | -0.47 | -49.47% | 6 | 37 | 13.77% |
| LMT240614P00460000 | 2024-06-07 3:45PM EDT | 460.00 | 0.50 | 0.40 | 0.50 | -0.75 | -75.00% | 31 | 57 | 12.45% |
| LMT240614P00462500 | 2024-06-07 3:40PM EDT | 462.50 | 0.60 | 0.60 | 0.75 | -1.17 | -66.10% | 24 | 70 | 11.71% |
| LMT240614P00465000 | 2024-06-07 3:35PM EDT | 465.00 | 1.00 | 1.00 | 1.25 | -1.45 | -59.18% | 113 | 74 | 11.50% |
| LMT240614P00467500 | 2024-06-07 3:42PM EDT | 467.50 | 1.65 | 1.55 | 1.85 | -1.79 | -52.03% | 20 | 28 | 10.76% |
| LMT240614P00470000 | 2024-06-07 3:40PM EDT | 470.00 | 2.31 | 2.40 | 2.70 | -2.29 | -49.78% | 62 | 31 | 9.94% |
| LMT240614P00472500 | 2024-06-06 2:39PM EDT | 472.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT240614P00475000 | 2024-06-07 3:36PM EDT | 475.00 | 4.87 | 4.90 | 5.40 | -9.13 | -65.21% | 51 | 11 | 7.62% |
| LMT240614P00485000 | 2024-06-03 10:24AM EDT | 485.00 | 13.15 | 10.00 | 14.60 | -4.56 | -25.75% | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.