Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,245.17 +23.75 (+0.45%) Dow
39,576.14 +144.63 (+0.37%) Nasdaq
16,508.23 +119.99 (+0.73%) Bitcoin USD
61,395.82 -1,629.96 (-2.59%) CMC Crypto 200
1,264.84 -26.56 (-2.06%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00450000 | 2024-05-14 1:18PM EDT | 2024-05-17 | 17.50 | 17.30 | 19.70 | -3.48 | -16.59% | 2 | 232 | 45.20% |
| LMT240524C00450000 | 2024-05-08 12:16PM EDT | 2024-05-24 | 18.64 | 18.70 | 20.50 | 0.00 | - | 3 | 16 | 30.57% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 15.90 | 18.70 | 21.00 | 0.00 | - | 1 | 10 | 25.45% |
| LMT240614C00450000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 15.70 | 19.40 | 21.00 | 0.00 | - | - | 10 | 19.08% |
| LMT240621C00450000 | 2024-05-14 2:38PM EDT | 2024-06-21 | 20.40 | 19.70 | 20.50 | -2.41 | -10.57% | 2 | 978 | 16.23% |
| LMT240719C00450000 | 2024-05-14 12:13PM EDT | 2024-07-19 | 23.60 | 22.80 | 24.50 | +1.15 | +5.12% | 1 | 348 | 18.40% |
| LMT240920C00450000 | 2024-05-13 1:36PM EDT | 2024-09-20 | 32.10 | 25.50 | 30.60 | 0.00 | - | 3 | 100 | 19.24% |
| LMT241115C00450000 | 2024-05-13 3:34PM EDT | 2024-11-15 | 39.20 | 36.40 | 37.40 | 0.00 | - | 6 | 10 | 21.51% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 38.70 | 39.80 | 0.00 | - | - | 1 | 21.47% |
| LMT250117C00450000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 44.10 | 41.10 | 42.80 | +3.10 | +7.56% | 1 | 378 | 22.27% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 43.80 | 45.90 | 47.30 | 0.00 | - | 3 | 5 | 22.61% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 52.10 | 53.20 | 0.00 | - | 2 | 62 | 23.03% |
| LMT260116C00450000 | 2024-05-14 10:33AM EDT | 2026-01-16 | 64.37 | 62.40 | 64.50 | +2.67 | +4.33% | 1 | 40 | 23.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00450000 | 2024-05-14 12:05PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.35 | -0.07 | -29.17% | 6 | 186 | 23.93% |
| LMT240524P00450000 | 2024-05-14 1:17PM EDT | 2024-05-24 | 0.38 | 0.25 | 0.40 | 0.00 | - | 4 | 18 | 14.88% |
| LMT240531P00450000 | 2024-05-14 11:46AM EDT | 2024-05-31 | 0.60 | 0.50 | 0.70 | +0.13 | +27.66% | 1 | 49 | 13.44% |
| LMT240607P00450000 | 2024-05-14 12:36PM EDT | 2024-06-07 | 1.26 | 1.25 | 1.40 | +0.18 | +16.67% | 2 | 66 | 14.12% |
| LMT240614P00450000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 1.58 | 1.65 | 1.95 | 0.00 | - | 2 | 4 | 14.08% |
| LMT240621P00450000 | 2024-05-14 11:35AM EDT | 2024-06-21 | 2.13 | 2.05 | 2.25 | +0.45 | +26.79% | 21 | 786 | 13.48% |
| LMT240719P00450000 | 2024-05-14 12:20PM EDT | 2024-07-19 | 4.10 | 3.80 | 4.40 | +0.50 | +13.89% | 9 | 128 | 13.86% |
| LMT240920P00450000 | 2024-05-13 1:24PM EDT | 2024-09-20 | 8.20 | 8.60 | 8.90 | 0.00 | - | 3 | 71 | 14.66% |
| LMT241115P00450000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 13.84 | 12.60 | 13.10 | 0.00 | - | 6 | 15 | 15.71% |
| LMT241220P00450000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 14.80 | 14.90 | 15.40 | 0.00 | - | 1 | 5 | 16.12% |
| LMT250117P00450000 | 2024-05-13 3:02PM EDT | 2025-01-17 | 16.25 | 16.30 | 17.10 | 0.00 | - | 50 | 452 | 16.36% |
| LMT250321P00450000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 21.50 | 19.50 | 20.20 | 0.00 | - | 2 | 5 | 16.52% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 19.24% |
| LMT260116P00450000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 32.00 | 29.80 | 31.40 | 0.00 | - | 1 | 32 | 16.64% |
© 2024 Yahoo. All rights reserved.