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
69,390.98 -1,386.11 (-1.96%) CMC Crypto 200
1,441.75 -36.95 (-2.50%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00340000 | 2024-05-30 10:57AM EDT | 340.00 | 125.85 | 136.10 | 138.10 | 0.00 | - | 1 | 1 | 39.99% |
| LMT241220C00355000 | 2024-05-31 11:10AM EDT | 355.00 | 113.15 | 121.70 | 123.70 | 0.00 | - | 1 | 1 | 36.89% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 400.00 | 75.78 | 74.20 | 80.40 | 0.00 | - | - | 1 | 27.22% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 43.10 | 44.70 | 0.00 | - | - | 1 | 20.26% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 450.00 | 38.00 | 39.30 | 40.70 | 0.00 | - | 8 | 8 | 21.93% |
| LMT241220C00455000 | 2024-05-16 12:35PM EDT | 455.00 | 35.10 | 35.80 | 37.20 | 0.00 | - | 1 | 2 | 21.41% |
| LMT241220C00460000 | 2024-06-07 2:44PM EDT | 460.00 | 36.28 | 32.60 | 33.90 | +4.41 | +13.84% | 1 | 25 | 20.96% |
| LMT241220C00465000 | 2024-05-30 3:45PM EDT | 465.00 | 24.00 | 29.60 | 30.90 | 0.00 | - | 1 | 11 | 20.63% |
| LMT241220C00470000 | 2024-06-07 11:17AM EDT | 470.00 | 28.97 | 26.60 | 27.80 | +2.67 | +10.15% | 2 | 17 | 20.14% |
| LMT241220C00475000 | 2024-06-07 11:27AM EDT | 475.00 | 26.40 | 24.00 | 25.00 | +3.20 | +13.79% | 9 | 6 | 19.77% |
| LMT241220C00480000 | 2024-06-07 1:18PM EDT | 480.00 | 24.07 | 21.50 | 22.30 | +2.80 | +13.16% | 1 | 62 | 19.36% |
| LMT241220C00485000 | 2024-06-07 12:17PM EDT | 485.00 | 21.50 | 19.30 | 20.00 | +1.44 | +7.18% | 12 | 16 | 19.14% |
| LMT241220C00490000 | 2024-06-07 10:39AM EDT | 490.00 | 19.00 | 17.10 | 17.70 | +2.60 | +15.85% | 1 | 75 | 18.81% |
| LMT241220C00495000 | 2024-05-02 10:03AM EDT | 495.00 | 16.20 | 14.20 | 15.70 | 0.00 | - | - | 2 | 18.60% |
| LMT241220C00500000 | 2024-05-28 10:15AM EDT | 500.00 | 10.50 | 13.20 | 13.80 | 0.00 | - | 10 | 1,380 | 18.34% |
| LMT241220C00505000 | 2024-05-28 11:15AM EDT | 505.00 | 9.00 | 11.60 | 12.10 | 0.00 | - | 2 | 2 | 18.13% |
| LMT241220C00510000 | 2024-06-06 1:50PM EDT | 510.00 | 9.60 | 10.10 | 10.60 | 0.00 | - | 1 | 23 | 17.96% |
| LMT241220C00515000 | 2024-06-07 11:18AM EDT | 515.00 | 10.00 | 8.80 | 9.40 | +0.90 | +9.89% | 2 | 7 | 17.95% |
| LMT241220C00520000 | 2024-06-04 11:39AM EDT | 520.00 | 7.70 | 7.60 | 8.20 | 0.00 | - | 8 | 12 | 17.82% |
| LMT241220C00525000 | 2024-06-04 10:51AM EDT | 525.00 | 6.80 | 6.60 | 7.10 | 0.00 | - | 2 | 60 | 17.69% |
| LMT241220C00530000 | 2024-06-04 3:06PM EDT | 530.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 7 | 15 | 17.64% |
| LMT241220C00535000 | 2024-05-31 10:23AM EDT | 535.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 1 | 22 | 17.48% |
| LMT241220C00540000 | 2024-05-10 3:54PM EDT | 540.00 | 5.95 | 4.30 | 4.70 | 0.00 | - | - | 5 | 17.57% |
| LMT241220C00545000 | 2024-05-10 9:45AM EDT | 545.00 | 5.40 | 3.70 | 4.00 | 0.00 | - | 1 | 15 | 17.44% |
| LMT241220C00550000 | 2024-05-20 3:01PM EDT | 550.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 17.48% |
| LMT241220C00555000 | 2024-05-30 12:35PM EDT | 555.00 | 2.20 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 17.58% |
| LMT241220C00560000 | 2024-05-22 10:04AM EDT | 560.00 | 2.85 | 2.35 | 2.65 | 0.00 | - | - | 0 | 17.52% |
| LMT241220C00580000 | 2024-05-22 2:21PM EDT | 580.00 | 1.58 | 1.20 | 1.70 | 0.00 | - | - | 1 | 18.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00240000 | 2024-05-24 11:55AM EDT | 240.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 40.41% |
| LMT241220P00330000 | 2024-05-28 12:38PM EDT | 330.00 | 0.77 | 0.15 | 1.00 | 0.00 | - | 30 | 31 | 26.31% |
| LMT241220P00350000 | 2024-05-14 11:34AM EDT | 350.00 | 1.37 | 0.55 | 1.35 | 0.00 | - | 1 | 63 | 23.87% |
| LMT241220P00370000 | 2024-05-06 10:26AM EDT | 370.00 | 3.13 | 1.45 | 1.85 | 0.00 | - | - | 30 | 21.49% |
| LMT241220P00375000 | 2024-06-07 10:00AM EDT | 375.00 | 1.55 | 1.45 | 1.80 | -0.38 | -19.69% | 1 | 30 | 20.39% |
| LMT241220P00380000 | 2024-06-03 3:05PM EDT | 380.00 | 2.25 | 1.55 | 2.05 | 0.00 | - | 1 | 10 | 20.03% |
| LMT241220P00385000 | 2024-05-16 3:03PM EDT | 385.00 | 2.99 | 2.05 | 2.30 | 0.00 | - | 5 | 10 | 19.59% |
| LMT241220P00390000 | 2024-05-30 10:45AM EDT | 390.00 | 3.48 | 2.30 | 2.60 | 0.00 | - | 1 | 25 | 19.20% |
| LMT241220P00395000 | 2024-05-15 1:44PM EDT | 395.00 | 4.20 | 2.65 | 2.95 | 0.00 | - | 1 | 34 | 18.82% |
| LMT241220P00400000 | 2024-06-06 12:12PM EDT | 400.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 6 | 13 | 18.54% |
| LMT241220P00405000 | 2024-06-05 2:36PM EDT | 405.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 18.09% |
| LMT241220P00410000 | 2024-06-05 2:36PM EDT | 410.00 | 4.70 | 4.00 | 4.40 | 0.00 | - | 1 | 7 | 17.85% |
| LMT241220P00415000 | 2024-06-04 10:31AM EDT | 415.00 | 5.20 | 4.60 | 5.00 | 0.00 | - | 3 | 13 | 17.51% |
| LMT241220P00420000 | 2024-06-05 9:54AM EDT | 420.00 | 6.28 | 5.30 | 5.60 | 0.00 | - | 1 | 30 | 17.08% |
| LMT241220P00425000 | 2024-06-05 2:56PM EDT | 425.00 | 6.90 | 6.00 | 6.40 | 0.00 | - | 2 | 7 | 16.78% |
| LMT241220P00430000 | 2024-06-07 10:36AM EDT | 430.00 | 6.70 | 6.90 | 7.30 | -1.83 | -21.45% | 1 | 198 | 16.49% |
| LMT241220P00435000 | 2024-06-05 3:56PM EDT | 435.00 | 9.20 | 7.80 | 8.30 | 0.00 | - | 3 | 20 | 16.19% |
| LMT241220P00440000 | 2024-06-07 12:08PM EDT | 440.00 | 8.50 | 8.90 | 9.50 | -2.21 | -20.63% | 2 | 13 | 15.96% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 445.00 | 13.90 | 10.10 | 10.70 | 0.00 | - | 4 | 4 | 15.61% |
| LMT241220P00450000 | 2024-06-06 1:10PM EDT | 450.00 | 12.70 | 11.50 | 12.20 | 0.00 | - | 3 | 16 | 15.39% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 455.00 | 21.50 | 13.70 | 15.40 | 0.00 | - | - | 4 | 16.36% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 460.00 | 19.30 | 14.70 | 15.40 | 0.00 | - | 2 | 8 | 14.73% |
| LMT241220P00465000 | 2024-06-05 1:28PM EDT | 465.00 | 19.15 | 16.60 | 17.60 | 0.00 | - | 1 | 17 | 14.66% |
| LMT241220P00470000 | 2024-06-05 1:41PM EDT | 470.00 | 21.20 | 18.70 | 19.70 | 0.00 | - | 18 | 37 | 14.36% |
| LMT241220P00475000 | 2024-05-16 11:02AM EDT | 475.00 | 27.80 | 20.80 | 22.00 | 0.00 | - | - | 2 | 14.07% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 480.00 | 30.30 | 23.70 | 25.50 | 0.00 | - | 2 | 2 | 14.51% |
| LMT241220P00485000 | 2024-05-16 11:02AM EDT | 485.00 | 34.40 | 25.80 | 27.10 | 0.00 | - | - | 7 | 13.40% |
| LMT241220P00495000 | 2024-05-09 10:24AM EDT | 495.00 | 37.89 | 31.70 | 33.00 | 0.00 | - | 1 | 24 | 12.67% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 17.44% |
© 2024 Yahoo. All rights reserved.