Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,230.52 +9.10 (+0.17%) Dow
39,464.96 +33.45 (+0.08%) Nasdaq
16,461.91 +73.67 (+0.45%) Bitcoin USD
61,843.42 -1,052.17 (-1.67%) CMC Crypto 200
1,271.17 -20.22 (-1.57%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00460000 | 2024-05-14 10:35AM EDT | 2024-05-17 | 9.93 | 8.70 | 9.50 | -1.50 | -13.12% | 7 | 436 | 21.29% |
| LMT240524C00460000 | 2024-05-13 12:33PM EDT | 2024-05-24 | 12.70 | 9.90 | 10.60 | 0.00 | - | 13 | 43 | 17.18% |
| LMT240531C00460000 | 2024-05-13 10:29AM EDT | 2024-05-31 | 13.72 | 10.90 | 12.10 | 0.00 | - | 2 | 47 | 17.60% |
| LMT240607C00460000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 13.00 | 11.00 | 11.80 | 0.00 | - | 7 | 44 | 14.25% |
| LMT240614C00460000 | 2024-05-13 11:22AM EDT | 2024-06-14 | 14.30 | 11.10 | 12.60 | 0.00 | - | 4 | 10 | 14.20% |
| LMT240621C00460000 | 2024-05-14 10:48AM EDT | 2024-06-21 | 13.15 | 12.20 | 12.90 | -1.45 | -9.93% | 52 | 696 | 13.41% |
| LMT240628C00460000 | 2024-05-10 1:38PM EDT | 2024-06-28 | 14.74 | 13.00 | 13.80 | 0.00 | - | - | 3 | 13.82% |
| LMT240719C00460000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 18.15 | 16.20 | 17.00 | 0.00 | - | 9 | 348 | 15.68% |
| LMT240920C00460000 | 2024-05-13 1:36PM EDT | 2024-09-20 | 25.20 | 23.30 | 24.00 | 0.00 | - | 2 | 107 | 17.74% |
| LMT241115C00460000 | 2024-05-14 10:15AM EDT | 2024-11-15 | 32.06 | 30.50 | 31.20 | -0.54 | -1.66% | 1 | 241 | 20.34% |
| LMT241220C00460000 | 2024-05-13 1:00PM EDT | 2024-12-20 | 34.70 | 33.00 | 33.80 | 0.00 | - | 1 | 19 | 20.48% |
| LMT250117C00460000 | 2024-05-13 11:47AM EDT | 2025-01-17 | 38.20 | 35.30 | 36.20 | 0.00 | - | 14 | 727 | 20.88% |
| LMT250321C00460000 | 2024-05-13 1:00PM EDT | 2025-03-21 | 42.10 | 40.60 | 41.60 | 0.00 | - | 2 | 51 | 21.83% |
| LMT250620C00460000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 48.85 | 45.90 | 47.80 | +1.45 | +3.06% | 1 | 16 | 22.42% |
| LMT260116C00460000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 54.90 | 54.10 | 59.10 | 0.00 | - | 1 | 42 | 22.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00460000 | 2024-05-14 10:30AM EDT | 2024-05-17 | 0.44 | 0.40 | 0.50 | +0.09 | +25.71% | 11 | 274 | 15.30% |
| LMT240524P00460000 | 2024-05-14 10:53AM EDT | 2024-05-24 | 1.25 | 1.10 | 1.35 | +0.30 | +31.58% | 4 | 52 | 13.27% |
| LMT240531P00460000 | 2024-05-14 10:48AM EDT | 2024-05-31 | 1.75 | 1.60 | 2.00 | +0.23 | +15.13% | 1 | 21 | 12.40% |
| LMT240607P00460000 | 2024-05-13 11:19AM EDT | 2024-06-07 | 2.50 | 3.20 | 3.60 | 0.00 | - | 6 | 22 | 14.37% |
| LMT240614P00460000 | 2024-05-13 3:43PM EDT | 2024-06-14 | 3.50 | 3.80 | 5.70 | 0.00 | - | 1 | 7 | 16.87% |
| LMT240621P00460000 | 2024-05-14 10:25AM EDT | 2024-06-21 | 4.52 | 4.40 | 4.80 | +0.67 | +17.40% | 9 | 281 | 13.68% |
| LMT240628P00460000 | 2024-05-13 9:54AM EDT | 2024-06-28 | 4.05 | 4.90 | 5.60 | 0.00 | - | 1 | 1 | 13.91% |
| LMT240719P00460000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 5.90 | 6.50 | 7.30 | 0.00 | - | 1 | 144 | 13.79% |
| LMT240920P00460000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 11.90 | 11.90 | 12.30 | 0.00 | - | 50 | 153 | 14.57% |
| LMT241115P00460000 | 2024-05-06 11:20AM EDT | 2024-11-15 | 20.10 | 15.90 | 16.50 | 0.00 | - | 4 | 22 | 15.42% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 2024-12-20 | 21.70 | 18.70 | 19.20 | 0.00 | - | 3 | 6 | 16.05% |
| LMT250117P00460000 | 2024-05-13 3:02PM EDT | 2025-01-17 | 19.85 | 19.90 | 21.50 | 0.00 | - | 50 | 864 | 16.64% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 29.10 | 23.60 | 24.40 | 0.00 | - | 56 | 42 | 16.58% |
| LMT250620P00460000 | 2024-05-07 12:41PM EDT | 2025-06-20 | 29.10 | 27.20 | 28.00 | 0.00 | - | 7 | 15 | 16.46% |
| LMT260116P00460000 | 2024-05-13 2:27PM EDT | 2026-01-16 | 35.50 | 33.70 | 35.10 | 0.00 | - | 3 | 27 | 16.34% |
© 2024 Yahoo. All rights reserved.