Singapore markets close in 4 hours 54 minutes
Straits Times Index
3,299.43 -4.23 (-0.13%) Nikkei
38,137.47 -41.99 (-0.11%) Hang Seng
19,086.68 -28.38 (-0.15%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,407.87 +1,315.78 (+2.15%) CMC Crypto 200
1,285.03 +24.83 (+1.97%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00480000 | 2024-05-13 3:43PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.50 | 0.00 | - | 116 | 659 | 16.41% |
| LMT240524C00480000 | 2024-05-13 3:39PM EDT | 2024-05-24 | 1.27 | 1.15 | 1.45 | +0.30 | +30.93% | 33 | 100 | 14.43% |
| LMT240531C00480000 | 2024-05-13 3:54PM EDT | 2024-05-31 | 2.25 | 2.00 | 3.90 | -0.05 | -2.17% | 5 | 28 | 18.33% |
| LMT240607C00480000 | 2024-05-13 3:28PM EDT | 2024-06-07 | 2.54 | 2.35 | 2.85 | +0.24 | +10.43% | 5 | 21 | 13.12% |
| LMT240614C00480000 | 2024-05-13 12:56PM EDT | 2024-06-14 | 3.04 | 1.00 | 7.70 | -0.36 | -10.59% | 4 | 7 | 21.06% |
| LMT240621C00480000 | 2024-05-13 3:24PM EDT | 2024-06-21 | 3.97 | 3.90 | 4.20 | +0.47 | +13.43% | 33 | 808 | 13.00% |
| LMT240628C00480000 | 2024-05-13 11:45AM EDT | 2024-06-28 | 5.13 | 3.90 | 8.00 | +0.38 | +8.00% | 20 | 1 | 18.04% |
| LMT240719C00480000 | 2024-05-13 1:06PM EDT | 2024-07-19 | 7.09 | 7.40 | 7.80 | +0.14 | +2.01% | 58 | 332 | 14.69% |
| LMT240920C00480000 | 2024-05-13 2:07PM EDT | 2024-09-20 | 14.00 | 14.10 | 14.60 | +0.10 | +0.72% | 64 | 395 | 16.75% |
| LMT241115C00480000 | 2024-05-13 12:07PM EDT | 2024-11-15 | 21.80 | 20.90 | 22.90 | +3.00 | +15.96% | 13 | 13 | 20.22% |
| LMT241220C00480000 | 2024-05-13 11:23AM EDT | 2024-12-20 | 24.69 | 23.80 | 25.00 | +2.69 | +12.23% | 1 | 42 | 19.99% |
| LMT250117C00480000 | 2024-05-08 10:06AM EDT | 2025-01-17 | 24.00 | 26.30 | 27.30 | 0.00 | - | 1 | 895 | 20.32% |
| LMT250321C00480000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 30.40 | 30.80 | 36.70 | 0.00 | - | 3 | 206 | 23.57% |
| LMT250620C00480000 | 2024-05-13 11:00AM EDT | 2025-06-20 | 38.80 | 36.60 | 39.00 | +2.78 | +7.72% | 20 | 78 | 21.90% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 47.80 | 51.20 | 0.00 | - | 1 | 45 | 22.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00480000 | 2024-05-13 9:52AM EDT | 2024-05-17 | 8.72 | 6.40 | 11.40 | -14.61 | -62.62% | 1 | 0 | 27.32% |
| LMT240621P00480000 | 2024-05-13 11:32AM EDT | 2024-06-21 | 13.13 | 13.70 | 15.10 | -11.27 | -46.19% | 1 | 55 | 15.59% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 15.10 | 16.40 | 0.00 | - | 1 | 0 | 13.61% |
| LMT240920P00480000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 19.90 | 20.30 | 20.70 | -1.30 | -6.13% | 1 | 38 | 13.73% |
| LMT241115P00480000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 26.50 | 24.10 | 25.10 | 0.00 | - | 2 | 23 | 14.81% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 25.70 | 27.70 | 0.00 | - | 2 | 2 | 15.38% |
| LMT250117P00480000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 32.40 | 27.80 | 30.20 | 0.00 | - | 1 | 70 | 16.12% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 38.00 | 29.80 | 34.70 | 0.00 | - | - | 2 | 17.00% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 33.50 | 37.00 | 0.00 | - | 9 | 6 | 16.13% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 38.50 | 44.30 | 0.00 | - | 5 | 3 | 16.08% |
© 2024 Yahoo. All rights reserved.