Singapore markets open in 2 hours 42 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,631.25 -1,246.02 (-1.98%) CMC Crypto 200
1,269.51 -21.88 (-1.69%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00390000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 77.50 | 77.30 | 79.50 | 0.00 | - | 2 | 10 | 40.85% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 36.00% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 83.26 | 86.50 | 88.30 | 0.00 | - | 1 | 22 | 26.89% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 30.15% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 25.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 24 | 100.78% |
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 0.42 | 0.05 | 0.35 | 0.00 | - | - | 1 | 41.11% |
| LMT240607P00390000 | 2024-05-13 11:26AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 35.65% |
| LMT240621P00390000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 590 | 28.54% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.15 | 0.65 | 0.00 | - | 7 | 129 | 23.68% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 1.14 | 0.65 | 1.55 | 0.00 | - | 1 | 132 | 20.31% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 2.93 | 2.40 | 3.40 | 0.00 | - | 1 | 11 | 20.75% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.54 | 3.50 | 3.80 | 0.00 | - | 5 | 18 | 19.65% |
| LMT250117P00390000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 5.10 | 4.20 | 4.80 | 0.00 | - | 1 | 329 | 19.88% |
| LMT250321P00390000 | 2024-05-14 2:09PM EDT | 2025-03-21 | 6.35 | 6.20 | 6.50 | -4.25 | -40.09% | 10 | 24 | 19.64% |
| LMT250620P00390000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 10.53 | 8.40 | 9.10 | 0.00 | - | 95 | 102 | 19.54% |
| LMT260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 15.20 | 13.30 | 14.40 | 0.00 | - | 3 | 13 | 19.17% |
© 2024 Yahoo. All rights reserved.