Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,301.31 -2.35 (-0.07%) Nikkei
38,150.03 -29.43 (-0.08%) Hang Seng
19,107.08 -7.98 (-0.04%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,441.36 +1,308.05 (+2.14%) CMC Crypto 200
1,286.16 +25.96 (+2.06%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00490000 | 2024-05-13 2:11PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 209 | 380 | 21.39% |
| LMT240524C00490000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 0.43 | 0.25 | 0.40 | +0.03 | +7.50% | 2 | 22 | 15.72% |
| LMT240531C00490000 | 2024-05-13 12:00PM EDT | 2024-05-31 | 0.61 | 0.55 | 0.85 | -0.09 | -12.86% | 102 | 17 | 14.91% |
| LMT240607C00490000 | 2024-05-13 9:31AM EDT | 2024-06-07 | 0.90 | 0.75 | 1.00 | -0.03 | -3.23% | 1 | 16 | 13.26% |
| LMT240614C00490000 | 2024-05-13 3:09PM EDT | 2024-06-14 | 1.29 | 1.10 | 1.55 | -0.11 | -7.86% | 4 | 9 | 13.47% |
| LMT240621C00490000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 2.05 | 1.75 | 2.00 | +0.48 | +30.57% | 47 | 857 | 13.35% |
| LMT240719C00490000 | 2024-05-13 1:48PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.70 | +0.40 | +10.00% | 3 | 436 | 14.62% |
| LMT240920C00490000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 10.40 | 10.00 | 10.60 | 0.00 | - | 3 | 218 | 16.39% |
| LMT241115C00490000 | 2024-05-13 11:12AM EDT | 2024-11-15 | 17.60 | 16.50 | 17.70 | +0.90 | +5.39% | 1 | 181 | 19.23% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 19.20 | 20.30 | 0.00 | - | 22 | 43 | 19.46% |
| LMT250117C00490000 | 2024-05-13 11:24AM EDT | 2025-01-17 | 22.65 | 21.60 | 22.50 | +2.25 | +11.03% | 4 | 1,020 | 19.77% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 26.30 | 27.60 | 0.00 | - | 7 | 7 | 20.63% |
| LMT250620C00490000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 30.70 | 32.10 | 33.90 | 0.00 | - | 2 | 33 | 21.36% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 43.40 | 46.30 | 0.00 | - | 2 | 24 | 22.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 34.86% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 22.70 | 24.10 | 0.00 | - | 3 | 1 | 14.57% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 33.80 | 25.60 | 27.50 | 0.00 | - | 6 | 6 | 13.95% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 29.10 | 31.20 | 0.00 | - | 4 | 19 | 14.64% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 32.50 | 35.70 | 0.00 | - | 1 | 51 | 15.68% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 35.20 | 38.30 | 0.00 | - | - | 1 | 15.55% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 25.64% |
© 2024 Yahoo. All rights reserved.