Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
62,856.10 +1,612.54 (+2.63%) CMC Crypto 200
1,297.62 +37.41 (+2.97%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 38.83 | 37.10 | 44.30 | 0.00 | - | 1 | 91 | 79.82% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 40.50 | 43.20 | 0.00 | - | 10 | 0 | 36.40% |
| LMT240621C00430000 | 2024-05-13 2:32PM EDT | 2024-06-21 | 41.40 | 40.90 | 43.00 | +1.06 | +2.63% | 7 | 552 | 24.47% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 42.30 | 44.30 | 0.00 | - | 1 | 67 | 21.63% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 47.30 | 49.20 | 0.00 | - | 2 | 49 | 21.92% |
| LMT250117C00430000 | 2024-05-09 1:15PM EDT | 2025-01-17 | 55.50 | 56.40 | 58.40 | 0.00 | - | 1 | 175 | 23.16% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 66.40 | 73.00 | 0.00 | - | 2 | 28 | 26.62% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 76.30 | 80.00 | 0.00 | - | 10 | 109 | 24.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00430000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 243 | 35.55% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.50 | 0.00 | - | 5 | 69 | 30.05% |
| LMT240531P00430000 | 2024-05-13 12:15PM EDT | 2024-05-31 | 0.27 | 0.10 | 0.50 | +0.12 | +80.00% | 1 | 23 | 23.88% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.15 | 0.80 | 0.00 | - | 1 | 5 | 22.57% |
| LMT240614P00430000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.80 | 0.15 | 1.50 | 0.00 | - | - | 1 | 23.40% |
| LMT240621P00430000 | 2024-05-13 12:35PM EDT | 2024-06-21 | 0.51 | 0.35 | 0.60 | -0.04 | -7.27% | 19 | 728 | 17.09% |
| LMT240719P00430000 | 2024-05-13 3:51PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.75 | -0.10 | -7.69% | 2 | 169 | 17.02% |
| LMT240920P00430000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 4.40 | 3.70 | 4.30 | 0.00 | - | 5 | 86 | 16.41% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 6.40 | 7.50 | 0.00 | - | 4 | 7 | 17.22% |
| LMT241220P00430000 | 2024-05-09 1:43PM EDT | 2024-12-20 | 10.00 | 7.90 | 9.50 | 0.00 | - | 4 | 198 | 17.63% |
| LMT250117P00430000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 13.90 | 9.40 | 11.00 | 0.00 | - | 2 | 246 | 17.85% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 9.90 | 13.90 | 0.00 | - | 2 | 209 | 18.02% |
| LMT250620P00430000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 17.00 | 14.30 | 17.70 | 0.00 | - | 3 | 66 | 18.16% |
| LMT260116P00430000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 25.50 | 22.70 | 24.40 | 0.00 | - | 1 | 54 | 17.91% |
© 2024 Yahoo. All rights reserved.