Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,244.45 +23.03 (+0.44%) Dow
39,568.15 +136.64 (+0.35%) Nasdaq
16,507.56 +119.32 (+0.73%) Bitcoin USD
61,417.04 -1,555.93 (-2.47%) CMC Crypto 200
1,264.65 -26.75 (-2.07%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 48.65 | 46.70 | 51.20 | 0.00 | - | 1 | 5 | 80.69% |
| LMT240621C00420000 | 2024-05-13 12:46PM EDT | 2024-06-21 | 51.60 | 48.00 | 50.20 | 0.00 | - | 1 | 157 | 30.10% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 46.90 | 52.20 | 0.00 | - | 1 | 78 | 27.27% |
| LMT240920C00420000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 54.94 | 54.00 | 55.10 | 0.00 | - | 1 | 42 | 23.46% |
| LMT250117C00420000 | 2024-05-09 1:23PM EDT | 2025-01-17 | 63.72 | 62.10 | 64.00 | 0.00 | - | 1 | 367 | 24.41% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 63.20 | 66.30 | 68.10 | 0.00 | - | 1 | 2 | 24.66% |
| LMT250620C00420000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 72.91 | 71.50 | 73.40 | 0.00 | - | 2 | 9 | 24.86% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 80.80 | 83.10 | 0.00 | - | 1 | 40 | 24.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00420000 | 2024-05-14 2:57PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 77 | 117 | 45.90% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.59 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 26.27% |
| LMT240621P00420000 | 2024-05-14 10:34AM EDT | 2024-06-21 | 0.32 | 0.15 | 0.40 | -0.03 | -8.57% | 8 | 550 | 18.29% |
| LMT240719P00420000 | 2024-05-14 1:55PM EDT | 2024-07-19 | 0.90 | 0.70 | 0.95 | -0.80 | -47.06% | 5 | 209 | 16.66% |
| LMT240920P00420000 | 2024-05-13 9:44AM EDT | 2024-09-20 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 282 | 16.65% |
| LMT241115P00420000 | 2024-05-08 11:08AM EDT | 2024-11-15 | 6.60 | 5.60 | 5.90 | 0.00 | - | 4 | 23 | 17.31% |
| LMT241220P00420000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 7.20 | 7.40 | 7.80 | 0.00 | - | 10 | 14 | 17.81% |
| LMT250117P00420000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 8.75 | 8.40 | 9.00 | 0.00 | - | 101 | 517 | 17.86% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 2025-03-21 | 13.50 | 11.10 | 11.50 | 0.00 | - | 2 | 17 | 17.89% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 16.50 | 14.20 | 14.90 | 0.00 | - | 2 | 15 | 17.95% |
| LMT260116P00420000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 22.60 | 20.20 | 21.20 | 0.00 | - | 1 | 58 | 17.71% |
© 2024 Yahoo. All rights reserved.