Singapore markets open in 2 hours 18 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
61,670.74 -1,108.66 (-1.77%) CMC Crypto 200
1,268.80 -22.60 (-1.75%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00440000 | 2024-05-13 10:09AM EDT | 2024-05-17 | 27.65 | 25.10 | 30.90 | -3.55 | -11.38% | 5 | 69 | 68.90% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 27.40 | 30.20 | 0.00 | - | 1 | 2 | 29.94% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 27.40 | 30.00 | 0.00 | - | - | 11 | 24.76% |
| LMT240621C00440000 | 2024-05-13 11:46AM EDT | 2024-06-21 | 33.54 | 28.20 | 29.90 | 0.00 | - | 3 | 511 | 19.56% |
| LMT240719C00440000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 31.25 | 30.50 | 32.10 | -3.15 | -9.16% | 5 | 59 | 18.93% |
| LMT240920C00440000 | 2024-05-13 11:44AM EDT | 2024-09-20 | 40.78 | 36.60 | 37.70 | 0.00 | - | 2 | 84 | 19.84% |
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 43.10 | 42.80 | 46.80 | 0.00 | - | 6 | 5 | 24.30% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 45.20 | 46.20 | 0.00 | - | - | 1 | 21.83% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 47.30 | 47.10 | 48.30 | 0.00 | - | 17 | 613 | 22.06% |
| LMT250321C00440000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 53.99 | 52.00 | 53.50 | -0.86 | -1.57% | 1 | 1 | 22.98% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 57.40 | 59.50 | 0.00 | - | 2 | 15 | 23.51% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 67.70 | 70.20 | 0.00 | - | 10 | 26 | 23.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00440000 | 2024-05-14 10:21AM EDT | 2024-05-17 | 0.05 | 0.05 | 2.55 | -0.05 | -50.00% | 1 | 216 | 59.70% |
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 47 | 22.71% |
| LMT240531P00440000 | 2024-05-13 12:15PM EDT | 2024-05-31 | 0.34 | 0.15 | 0.65 | -0.06 | -15.00% | 1 | 42 | 18.86% |
| LMT240607P00440000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 0.58 | 0.20 | 0.65 | 0.00 | - | 11 | 16 | 16.00% |
| LMT240614P00440000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 0.73 | 0.75 | 1.00 | 0.00 | - | 5 | 22 | 15.78% |
| LMT240621P00440000 | 2024-05-14 1:38PM EDT | 2024-06-21 | 1.07 | 0.95 | 1.15 | +0.14 | +15.05% | 15 | 420 | 14.86% |
| LMT240719P00440000 | 2024-05-14 2:06PM EDT | 2024-07-19 | 2.45 | 2.20 | 2.75 | +0.35 | +16.67% | 4 | 168 | 14.99% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 9.33 | 6.10 | 6.50 | 0.00 | - | 1 | 107 | 15.47% |
| LMT241115P00440000 | 2024-05-13 10:34AM EDT | 2024-11-15 | 9.30 | 9.70 | 10.20 | 0.00 | - | 5 | 20 | 16.32% |
| LMT241220P00440000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 16.10 | 12.00 | 12.40 | 0.00 | - | - | 5 | 16.74% |
| LMT250117P00440000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 18.00 | 13.30 | 14.50 | 0.00 | - | 1 | 517 | 17.32% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 20.40 | 16.40 | 17.10 | 0.00 | - | 2 | 14 | 17.16% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 20.00 | 21.00 | 0.00 | - | 8 | 27 | 17.30% |
| LMT260116P00440000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 28.70 | 26.30 | 28.20 | 0.00 | - | 1 | 62 | 17.26% |
© 2024 Yahoo. All rights reserved.