Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,683.98 -1,217.96 (-1.94%) CMC Crypto 200
1,273.79 -17.60 (-1.36%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00500000 | 2024-05-13 2:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LMT240524C00500000 | 2024-05-13 3:57PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531C00500000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607C00500000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00500000 | 2024-05-13 3:01PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LMT240628C00500000 | 2024-05-13 2:46PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240719C00500000 | 2024-05-13 3:09PM EDT | 2024-07-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LMT240920C00500000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT241115C00500000 | 2024-05-13 3:57PM EDT | 2024-11-15 | 13.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LMT241220C00500000 | 2024-05-09 1:06PM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| LMT250117C00500000 | 2024-05-13 3:54PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LMT250321C00500000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT260116C00500000 | 2024-05-08 10:47AM EDT | 2026-01-16 | 38.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 95.08% |
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 30.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 104.25% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT250117P00500000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 26.07% |
© 2024 Yahoo. All rights reserved.