Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,244.99 +23.57 (+0.45%) Dow
39,563.75 +132.24 (+0.34%) Nasdaq
16,507.04 +118.81 (+0.72%) Bitcoin USD
61,586.79 -1,482.10 (-2.35%) CMC Crypto 200
1,268.00 -23.39 (-1.81%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00470000 | 2024-05-14 2:45PM EDT | 2024-05-17 | 1.69 | 1.40 | 1.55 | -1.86 | -52.39% | 107 | 541 | 13.26% |
| LMT240524C00470000 | 2024-05-14 2:36PM EDT | 2024-05-24 | 3.43 | 3.10 | 3.50 | -1.77 | -34.04% | 25 | 66 | 14.25% |
| LMT240531C00470000 | 2024-05-14 2:30PM EDT | 2024-05-31 | 4.47 | 4.20 | 4.70 | -2.13 | -32.27% | 10 | 45 | 14.08% |
| LMT240607C00470000 | 2024-05-14 3:18PM EDT | 2024-06-07 | 4.60 | 4.60 | 5.00 | -2.07 | -31.03% | 9 | 31 | 12.57% |
| LMT240614C00470000 | 2024-05-14 1:26PM EDT | 2024-06-14 | 5.70 | 5.30 | 6.00 | -1.95 | -25.49% | 1 | 7 | 12.93% |
| LMT240621C00470000 | 2024-05-14 2:27PM EDT | 2024-06-21 | 6.50 | 6.20 | 6.60 | -1.50 | -18.75% | 36 | 899 | 12.71% |
| LMT240628C00470000 | 2024-05-14 11:13AM EDT | 2024-06-28 | 7.40 | 6.90 | 7.80 | -1.72 | -18.86% | 10 | 13 | 13.52% |
| LMT240719C00470000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 10.92 | 10.20 | 11.00 | -1.36 | -11.07% | 9 | 464 | 15.21% |
| LMT240920C00470000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 17.62 | 17.30 | 18.00 | -1.68 | -8.70% | 5 | 439 | 17.21% |
| LMT241115C00470000 | 2024-05-13 12:15PM EDT | 2024-11-15 | 26.90 | 24.30 | 24.90 | 0.00 | - | 1 | 7 | 19.57% |
| LMT241220C00470000 | 2024-05-13 10:19AM EDT | 2024-12-20 | 29.73 | 26.80 | 27.90 | 0.00 | - | 5 | 17 | 20.02% |
| LMT250117C00470000 | 2024-05-13 3:52PM EDT | 2025-01-17 | 31.80 | 29.30 | 30.20 | -0.35 | -1.09% | 1 | 185 | 20.35% |
| LMT250321C00470000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 35.00 | 34.20 | 35.30 | 0.00 | - | 1 | 17 | 21.14% |
| LMT250620C00470000 | 2024-05-13 12:09PM EDT | 2025-06-20 | 41.49 | 39.10 | 44.00 | -1.91 | -4.40% | 2 | 20 | 23.06% |
| LMT260116C00470000 | 2024-05-10 2:25PM EDT | 2026-01-16 | 53.50 | 51.00 | 53.20 | 0.00 | - | 1 | 54 | 22.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00470000 | 2024-05-14 3:12PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.90 | +1.01 | +40.56% | 67 | 99 | 12.66% |
| LMT240524P00470000 | 2024-05-14 1:00PM EDT | 2024-05-24 | 4.85 | 4.80 | 5.10 | +1.35 | +38.57% | 8 | 13 | 11.53% |
| LMT240531P00470000 | 2024-05-13 11:34AM EDT | 2024-05-31 | 4.00 | 5.10 | 6.00 | 0.00 | - | 4 | 6 | 11.24% |
| LMT240607P00470000 | 2024-05-10 1:46PM EDT | 2024-06-07 | 7.85 | 7.90 | 8.50 | +0.27 | +3.56% | 1 | 3 | 14.72% |
| LMT240614P00470000 | 2024-05-09 11:34AM EDT | 2024-06-14 | 9.75 | 8.30 | 10.30 | 0.00 | - | 2 | 2 | 16.29% |
| LMT240621P00470000 | 2024-05-13 12:12PM EDT | 2024-06-21 | 8.20 | 9.10 | 9.50 | +0.40 | +5.13% | 1 | 120 | 13.44% |
| LMT240719P00470000 | 2024-05-13 2:31PM EDT | 2024-07-19 | 10.40 | 11.50 | 12.10 | +0.20 | +1.96% | 1 | 68 | 13.52% |
| LMT240920P00470000 | 2024-05-14 3:04PM EDT | 2024-09-20 | 16.80 | 16.50 | 16.90 | +1.70 | +11.26% | 4 | 87 | 14.03% |
| LMT241115P00470000 | 2024-05-14 10:03AM EDT | 2024-11-15 | 20.00 | 20.50 | 22.20 | +0.80 | +4.17% | 1 | 54 | 15.71% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 23.00 | 24.30 | 0.00 | - | 1 | 3 | 15.86% |
| LMT250117P00470000 | 2024-05-14 3:23PM EDT | 2025-01-17 | 24.70 | 24.40 | 24.90 | -1.37 | -5.26% | 38 | 118 | 15.33% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 27.70 | 28.40 | 0.00 | - | 4 | 5 | 15.73% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 31.40 | 32.50 | 0.00 | - | 1 | 7 | 15.94% |
| LMT260116P00470000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 40.65 | 37.30 | 40.00 | 0.00 | - | 3 | 4 | 16.04% |
© 2024 Yahoo. All rights reserved.