Singapore markets open in 4 hours 11 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
67,578.44 -1,937.98 (-2.79%) CMC Crypto 200
1,455.16 -47.50 (-3.16%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 400.00 | 76.97 | 73.20 | 75.50 | 0.00 | - | 25 | 25 | 25.90% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 410.00 | 68.23 | 64.70 | 66.50 | 0.00 | - | 25 | 25 | 24.35% |
| LMT241115C00420000 | 2024-05-14 2:14PM EDT | 420.00 | 59.20 | 56.30 | 58.60 | 0.00 | - | - | 4 | 23.75% |
| LMT241115C00430000 | 2024-05-16 1:19PM EDT | 430.00 | 51.40 | 48.10 | 50.50 | 0.00 | - | - | 1 | 22.62% |
| LMT241115C00440000 | 2024-05-21 3:57PM EDT | 440.00 | 43.30 | 40.60 | 42.60 | 0.00 | - | 1 | 6 | 21.38% |
| LMT241115C00450000 | 2024-05-23 10:59AM EDT | 450.00 | 36.40 | 33.80 | 35.50 | +0.20 | +0.55% | 1 | 10 | 20.48% |
| LMT241115C00460000 | 2024-05-22 12:50PM EDT | 460.00 | 30.50 | 27.30 | 28.90 | 0.00 | - | 1 | 240 | 19.58% |
| LMT241115C00470000 | 2024-05-23 1:15PM EDT | 470.00 | 23.10 | 21.80 | 23.10 | -0.50 | -2.12% | 4 | 44 | 18.85% |
| LMT241115C00480000 | 2024-05-23 11:56AM EDT | 480.00 | 18.90 | 16.60 | 18.40 | +0.13 | +0.69% | 4 | 47 | 18.49% |
| LMT241115C00490000 | 2024-05-23 2:13PM EDT | 490.00 | 14.20 | 13.20 | 14.20 | 0.00 | - | 3 | 198 | 18.01% |
| LMT241115C00500000 | 2024-05-23 2:13PM EDT | 500.00 | 10.80 | 10.10 | 11.30 | -0.60 | -5.26% | 9 | 153 | 18.10% |
| LMT241115C00510000 | 2024-05-23 12:16PM EDT | 510.00 | 8.10 | 7.60 | 8.50 | -0.30 | -3.57% | 7 | 28 | 17.79% |
| LMT241115C00520000 | 2024-05-23 1:00PM EDT | 520.00 | 6.00 | 5.50 | 6.70 | -0.20 | -3.23% | 6 | 103 | 17.98% |
| LMT241115C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 4.76 | 4.00 | 4.60 | 0.00 | - | 1 | 25 | 17.37% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 2.90 | 3.50 | 0.00 | - | - | 1 | 17.50% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 2.00 | 2.75 | 0.00 | - | 42 | 46 | 17.80% |
| LMT241115C00560000 | 2024-05-22 11:01AM EDT | 560.00 | 2.04 | 1.40 | 2.45 | 0.00 | - | 1 | 98 | 18.65% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 0.70 | 1.70 | 0.00 | - | 1 | 156 | 19.59% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.30 | 1.40 | 0.00 | - | 50 | 50 | 21.08% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.20 | 1.05 | 0.00 | - | 1 | 28 | 22.04% |
| LMT241115C00640000 | 2024-05-22 2:24PM EDT | 640.00 | 0.30 | 0.15 | 0.95 | 0.00 | - | 2 | 2 | 23.60% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.10 | 0.85 | 0.00 | - | - | 2 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 10 | 37.96% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00320000 | 2024-05-09 3:38PM EDT | 320.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 6 | 6 | 28.88% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.15 | 1.05 | 0.00 | - | - | 4 | 27.59% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.25 | 1.20 | 0.00 | - | 1 | 5 | 26.20% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 0.35 | 1.35 | 0.00 | - | 3 | 12 | 24.74% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 0.50 | 1.60 | 0.00 | - | 3 | 6 | 23.54% |
| LMT241115P00380000 | 2024-05-17 3:54PM EDT | 380.00 | 1.90 | 1.60 | 2.30 | 0.00 | - | 1 | 23 | 21.23% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 390.00 | 2.93 | 2.10 | 2.55 | 0.00 | - | 1 | 11 | 19.64% |
| LMT241115P00400000 | 2024-05-15 1:47PM EDT | 400.00 | 3.40 | 2.35 | 3.30 | 0.00 | - | 1 | 3 | 18.85% |
| LMT241115P00410000 | 2024-05-14 3:40PM EDT | 410.00 | 4.50 | 3.70 | 4.80 | 0.00 | - | 21 | 88 | 18.80% |
| LMT241115P00420000 | 2024-05-23 2:47PM EDT | 420.00 | 5.20 | 5.00 | 5.50 | +0.08 | +1.56% | 4 | 25 | 17.26% |
| LMT241115P00430000 | 2024-05-23 1:19PM EDT | 430.00 | 6.70 | 6.30 | 8.10 | -3.42 | -33.79% | 4 | 7 | 17.53% |
| LMT241115P00440000 | 2024-05-23 1:21PM EDT | 440.00 | 9.00 | 8.80 | 9.70 | -0.20 | -2.17% | 14 | 25 | 16.25% |
| LMT241115P00450000 | 2024-05-22 9:51AM EDT | 450.00 | 11.45 | 11.30 | 13.00 | 0.00 | - | 3 | 26 | 16.04% |
| LMT241115P00460000 | 2024-05-23 10:38AM EDT | 460.00 | 15.40 | 14.60 | 16.50 | -0.80 | -4.94% | 3 | 30 | 15.42% |
| LMT241115P00470000 | 2024-05-21 11:13AM EDT | 470.00 | 19.70 | 19.40 | 21.40 | 0.00 | - | 1 | 113 | 15.31% |
| LMT241115P00480000 | 2024-05-21 12:23PM EDT | 480.00 | 25.10 | 24.30 | 26.50 | 0.00 | - | 4 | 37 | 14.73% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 490.00 | 34.60 | 31.10 | 33.00 | 0.00 | - | 4 | 19 | 14.64% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 500.00 | 43.80 | 38.00 | 40.20 | 0.00 | - | 6 | 15 | 14.52% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 510.00 | 49.30 | 45.40 | 48.50 | 0.00 | - | - | 3 | 14.91% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 520.00 | 60.70 | 54.60 | 57.70 | 0.00 | - | - | 1 | 15.89% |
| LMT241115P00530000 | 2024-05-06 10:19AM EDT | 530.00 | 69.80 | 64.20 | 67.60 | 0.00 | - | - | 1 | 17.50% |
© 2024 Yahoo. All rights reserved.