Singapore markets open in 7 hours 24 minutes
S&P 500
5,223.55 +2.13 (+0.04%) Dow
39,400.19 -31.32 (-0.08%) Nasdaq
16,434.47 +46.23 (+0.28%) Bitcoin USD
61,312.02 -1,503.74 (-2.39%) CMC Crypto 200
1,265.67 -25.72 (-1.99%) FTSE 100
8,428.13 +13.14 (+0.16%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00445000 | 2024-05-13 11:09AM EDT | 2024-05-17 | 23.50 | 21.20 | 25.30 | -3.50 | -12.96% | 5 | 145 | 55.48% |
| LMT240524C00445000 | 2024-05-13 10:32AM EDT | 2024-05-24 | 27.55 | 22.60 | 25.50 | 0.00 | - | 1 | 3 | 34.35% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 22.77 | 23.10 | 25.10 | 0.00 | - | 1 | 21 | 25.44% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 19.20 | 23.20 | 25.40 | 0.00 | - | 3 | 5 | 22.49% |
| LMT240621C00445000 | 2024-05-13 3:15PM EDT | 2024-06-21 | 26.90 | 23.80 | 25.50 | 0.00 | - | 4 | 286 | 18.24% |
| LMT240719C00445000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 29.50 | 26.90 | 28.40 | 0.00 | - | 9 | 95 | 18.69% |
| LMT240920C00445000 | 2024-05-13 10:09AM EDT | 2024-09-20 | 36.20 | 33.30 | 34.10 | 0.00 | - | 1 | 28 | 19.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00445000 | 2024-05-14 10:22AM EDT | 2024-05-17 | 1.45 | 0.05 | 0.95 | +1.25 | +625.00% | 6 | 246 | 37.96% |
| LMT240524P00445000 | 2024-05-13 3:45PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 35 | 17.92% |
| LMT240531P00445000 | 2024-05-14 12:11PM EDT | 2024-05-31 | 0.44 | 0.30 | 0.50 | -0.26 | -37.14% | 2 | 49 | 15.19% |
| LMT240607P00445000 | 2024-05-14 9:57AM EDT | 2024-06-07 | 0.86 | 0.80 | 0.95 | -0.01 | -1.15% | 8 | 17 | 15.19% |
| LMT240614P00445000 | 2024-05-08 1:20PM EDT | 2024-06-14 | 1.87 | 1.10 | 1.35 | 0.00 | - | - | 5 | 14.90% |
| LMT240621P00445000 | 2024-05-14 10:01AM EDT | 2024-06-21 | 1.50 | 1.45 | 1.65 | +0.23 | +18.11% | 3 | 261 | 14.40% |
| LMT240719P00445000 | 2024-05-14 12:45PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.50 | +0.40 | +14.29% | 4 | 170 | 14.55% |
| LMT240920P00445000 | 2024-05-13 9:54AM EDT | 2024-09-20 | 6.55 | 7.40 | 7.70 | 0.00 | - | 1 | 15 | 15.23% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 13.90 | 13.50 | 14.00 | 0.00 | - | 4 | 4 | 16.62% |
© 2024 Yahoo. All rights reserved.