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
69,168.25 -1,910.06 (-2.69%) CMC Crypto 200
1,434.64 -44.06 (-2.99%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 196.00 | 205.00 | 0.00 | - | - | 1 | 24.93% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 149.50 | 158.00 | 0.00 | - | 1 | 3 | 37.25% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 0.00% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-05-29 10:38AM EDT | 370.00 | 99.13 | 115.40 | 119.90 | 0.00 | - | 1 | 2 | 30.33% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 99.80 | 103.90 | 0.00 | - | 1 | 1 | 23.19% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 26.98% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 23.58% |
| LMT250620C00410000 | 2024-06-07 12:03PM EDT | 410.00 | 84.15 | 83.30 | 86.80 | +9.31 | +12.44% | 1 | 6 | 26.66% |
| LMT250620C00420000 | 2024-06-05 12:53PM EDT | 420.00 | 70.20 | 75.80 | 79.20 | 0.00 | - | 2 | 10 | 25.92% |
| LMT250620C00430000 | 2024-06-06 12:21PM EDT | 430.00 | 64.40 | 68.60 | 71.80 | 0.00 | - | 1 | 29 | 25.17% |
| LMT250620C00440000 | 2024-05-30 10:47AM EDT | 440.00 | 52.29 | 62.20 | 63.70 | 0.00 | - | 1 | 21 | 23.88% |
| LMT250620C00450000 | 2024-06-06 10:28AM EDT | 450.00 | 51.80 | 54.90 | 56.90 | 0.00 | - | 1 | 57 | 23.21% |
| LMT250620C00460000 | 2024-06-06 1:40PM EDT | 460.00 | 44.55 | 48.40 | 50.60 | 0.00 | - | 15 | 48 | 22.64% |
| LMT250620C00470000 | 2024-06-05 3:23PM EDT | 470.00 | 38.60 | 43.10 | 44.50 | 0.00 | - | 1 | 26 | 22.01% |
| LMT250620C00480000 | 2024-06-03 10:16AM EDT | 480.00 | 34.99 | 37.00 | 39.10 | 0.00 | - | 15 | 87 | 21.56% |
| LMT250620C00490000 | 2024-06-07 1:43PM EDT | 490.00 | 33.41 | 32.50 | 33.80 | +7.06 | +26.79% | 4 | 44 | 20.97% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 500.00 | 25.50 | 27.70 | 29.20 | 0.00 | - | 4 | 89 | 20.56% |
| LMT250620C00510000 | 2024-06-07 10:53AM EDT | 510.00 | 24.00 | 23.60 | 25.00 | +2.31 | +10.65% | 1 | 29 | 20.15% |
| LMT250620C00520000 | 2024-06-06 12:01PM EDT | 520.00 | 20.25 | 19.80 | 21.10 | +1.99 | +10.90% | 9 | 118 | 19.71% |
| LMT250620C00530000 | 2024-05-30 10:47AM EDT | 530.00 | 13.32 | 16.80 | 17.60 | 0.00 | - | 1 | 79 | 19.27% |
| LMT250620C00540000 | 2024-05-07 2:13PM EDT | 540.00 | 14.40 | 11.90 | 13.80 | 0.00 | - | 1 | 287 | 18.40% |
| LMT250620C00550000 | 2024-05-10 2:45PM EDT | 550.00 | 12.60 | 11.40 | 12.50 | 0.00 | - | 1 | 23 | 18.88% |
| LMT250620C00560000 | 2024-06-07 12:58PM EDT | 560.00 | 9.90 | 9.40 | 10.40 | -0.90 | -8.33% | 2 | 9 | 18.68% |
| LMT250620C00570000 | 2024-05-28 2:45PM EDT | 570.00 | 5.70 | 7.70 | 8.60 | 0.00 | - | 1 | 34 | 18.50% |
| LMT250620C00580000 | 2024-05-20 10:23AM EDT | 580.00 | 6.20 | 6.20 | 7.20 | 0.00 | - | 47 | 398 | 18.45% |
| LMT250620C00600000 | 2024-06-07 1:40PM EDT | 600.00 | 4.50 | 4.20 | 4.90 | -0.40 | -8.16% | 1 | 18 | 18.26% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 18.03% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 57.19% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 54.38% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 51.69% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 49.10% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 35.09% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 35.00% |
| LMT250620P00300000 | 2024-05-21 3:52PM EDT | 300.00 | 1.15 | 0.05 | 7.60 | -0.35 | -23.33% | 3 | 10 | 36.97% |
| LMT250620P00310000 | 2024-05-10 10:40AM EDT | 310.00 | 1.93 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 26.22% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 2 | 21 | 29.40% |
| LMT250620P00330000 | 2024-05-31 3:21PM EDT | 330.00 | 2.65 | 1.55 | 3.40 | 0.00 | - | 1 | 88 | 24.88% |
| LMT250620P00340000 | 2024-06-06 11:06AM EDT | 340.00 | 2.85 | 2.05 | 3.20 | 0.00 | - | 1 | 8 | 22.89% |
| LMT250620P00350000 | 2024-05-29 1:39PM EDT | 350.00 | 4.54 | 3.00 | 3.30 | 0.00 | - | 10 | 151 | 21.45% |
| LMT250620P00360000 | 2024-05-29 1:45PM EDT | 360.00 | 6.45 | 3.50 | 4.00 | 0.00 | - | 2 | 51 | 20.88% |
| LMT250620P00370000 | 2024-06-07 10:33AM EDT | 370.00 | 4.70 | 4.30 | 4.80 | -0.30 | -6.00% | 6 | 72 | 20.29% |
| LMT250620P00380000 | 2024-06-07 10:36AM EDT | 380.00 | 5.70 | 5.20 | 5.70 | -0.30 | -5.00% | 69 | 170 | 19.65% |
| LMT250620P00390000 | 2024-06-03 10:30AM EDT | 390.00 | 7.65 | 6.30 | 6.90 | 0.00 | - | 50 | 57 | 19.16% |
| LMT250620P00400000 | 2024-06-06 12:16PM EDT | 400.00 | 8.80 | 7.70 | 8.30 | 0.00 | - | 2 | 145 | 18.65% |
| LMT250620P00410000 | 2024-05-30 10:07AM EDT | 410.00 | 12.61 | 8.70 | 9.80 | 0.00 | - | 2 | 56 | 18.05% |
| LMT250620P00420000 | 2024-06-06 3:43PM EDT | 420.00 | 12.80 | 11.00 | 11.90 | 0.00 | - | 2 | 17 | 17.69% |
| LMT250620P00430000 | 2024-06-07 11:39AM EDT | 430.00 | 13.90 | 13.10 | 14.00 | -1.30 | -8.55% | 3 | 67 | 17.11% |
| LMT250620P00440000 | 2024-05-20 1:34PM EDT | 440.00 | 19.80 | 14.60 | 16.60 | 0.00 | - | 1 | 27 | 16.63% |
| LMT250620P00450000 | 2024-06-03 10:57AM EDT | 450.00 | 21.50 | 18.30 | 19.70 | 0.00 | - | 10 | 44 | 16.22% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.90 | 21.80 | 23.00 | 0.00 | - | 1 | 16 | 15.67% |
| LMT250620P00470000 | 2024-05-24 3:28PM EDT | 470.00 | 31.00 | 25.30 | 27.00 | 0.00 | - | 1 | 8 | 15.25% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 17.15% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 28.03% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 28.16% |
© 2024 Yahoo. All rights reserved.