Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,324.40 +10.26 (+0.31%) Nikkei
39,198.38 +393.73 (+1.01%) Hang Seng
18,115.49 +87.78 (+0.49%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,955.48 -1,309.77 (-2.10%) CMC Crypto 200
1,266.36 +17.23 (+1.38%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719C00230000 | 2024-06-03 10:05AM EDT | 230.00 | 239.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00280000 | 2024-04-02 1:19PM EDT | 280.00 | 176.17 | 180.40 | 188.30 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00375000 | 2024-04-19 9:30AM EDT | 375.00 | 85.90 | 90.90 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 380.00 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00385000 | 2024-05-22 3:44PM EDT | 385.00 | 83.80 | 83.30 | 88.90 | 0.00 | - | 1 | 1 | 56.09% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 390.00 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 0.00% |
| LMT240719C00395000 | 2024-06-21 11:47AM EDT | 395.00 | 74.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00400000 | 2024-06-10 10:17AM EDT | 400.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00405000 | 2024-04-05 3:55PM EDT | 405.00 | 57.00 | 58.10 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 410.00 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00415000 | 2024-06-20 1:33PM EDT | 415.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00420000 | 2024-06-14 3:22PM EDT | 420.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00425000 | 2024-05-30 2:47PM EDT | 425.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00430000 | 2024-06-20 3:29PM EDT | 430.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00435000 | 2024-06-13 3:55PM EDT | 435.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00440000 | 2024-06-24 11:29AM EDT | 440.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00445000 | 2024-06-18 10:52AM EDT | 445.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT240719C00450000 | 2024-06-20 1:42PM EDT | 450.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00455000 | 2024-06-24 3:50PM EDT | 455.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240719C00460000 | 2024-06-24 11:59AM EDT | 460.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| LMT240719C00465000 | 2024-06-24 3:04PM EDT | 465.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LMT240719C00470000 | 2024-06-24 3:52PM EDT | 470.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LMT240719C00475000 | 2024-06-24 3:21PM EDT | 475.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.78% |
| LMT240719C00480000 | 2024-06-24 3:52PM EDT | 480.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| LMT240719C00485000 | 2024-06-24 3:36PM EDT | 485.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| LMT240719C00490000 | 2024-06-24 12:33PM EDT | 490.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LMT240719C00495000 | 2024-06-24 11:03AM EDT | 495.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240719C00500000 | 2024-06-24 3:38PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LMT240719C00505000 | 2024-06-24 11:08AM EDT | 505.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240719C00510000 | 2024-06-10 9:30AM EDT | 510.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240719C00515000 | 2024-05-24 11:34AM EDT | 515.00 | 0.54 | 0.15 | 0.60 | 0.00 | - | 1 | 36 | 20.85% |
| LMT240719C00520000 | 2024-06-24 12:15PM EDT | 520.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240719C00525000 | 2024-05-23 2:57PM EDT | 525.00 | 0.37 | 0.10 | 0.55 | 0.00 | - | 1 | 204 | 23.95% |
| LMT240719C00530000 | 2024-06-05 2:53PM EDT | 530.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240719C00535000 | 2024-06-07 11:04AM EDT | 535.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719C00540000 | 2024-06-11 3:22PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719C00545000 | 2024-05-03 9:44AM EDT | 545.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 1 | 5 | 30.45% |
| LMT240719C00550000 | 2024-05-13 11:11AM EDT | 550.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 48 | 31.45% |
| LMT240719C00555000 | 2024-06-21 10:01AM EDT | 555.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240719C00560000 | 2024-05-08 9:31AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240719C00570000 | 2023-12-14 3:28PM EDT | 570.00 | 1.35 | 1.25 | 1.70 | 0.00 | - | - | 3 | 47.03% |
| LMT240719C00575000 | 2024-04-05 1:57PM EDT | 575.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 40.97% |
| LMT240719C00580000 | 2024-04-15 2:03PM EDT | 580.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 11 | 1 | 41.31% |
| LMT240719C00605000 | 2024-06-24 9:30AM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240719C00610000 | 2024-06-11 10:48AM EDT | 610.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240719C00620000 | 2024-06-24 2:36PM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240719C00640000 | 2024-06-21 3:11PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240719C00660000 | 2024-06-20 2:55PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719P00230000 | 2023-12-22 3:59PM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 113.48% |
| LMT240719P00240000 | 2023-11-29 3:16PM EDT | 240.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 108.50% |
| LMT240719P00250000 | 2024-02-05 12:42PM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 97.07% |
| LMT240719P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LMT240719P00275000 | 2024-06-20 2:28PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240719P00280000 | 2024-06-20 2:23PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT240719P00285000 | 2023-11-07 3:20PM EDT | 285.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | - | 1 | 97.53% |
| LMT240719P00290000 | 2024-06-12 10:41AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LMT240719P00295000 | 2024-06-14 2:56PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240719P00300000 | 2024-06-14 10:13AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| LMT240719P00305000 | 2024-06-20 2:27PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LMT240719P00310000 | 2024-06-21 10:12AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LMT240719P00315000 | 2024-06-21 12:36PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LMT240719P00320000 | 2024-06-21 12:37PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| LMT240719P00325000 | 2024-06-11 10:47AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240719P00330000 | 2024-06-24 10:24AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| LMT240719P00335000 | 2024-06-24 2:37PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMT240719P00340000 | 2024-06-24 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LMT240719P00345000 | 2024-06-24 3:54PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240719P00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240719P00355000 | 2024-05-24 2:42PM EDT | 355.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 52.54% |
| LMT240719P00360000 | 2024-03-25 9:30AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| LMT240719P00365000 | 2024-05-15 12:26PM EDT | 365.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 55.86% |
| LMT240719P00370000 | 2024-06-17 1:49PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240719P00375000 | 2024-06-05 3:23PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00380000 | 2024-05-22 3:22PM EDT | 380.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 54 | 42.24% |
| LMT240719P00385000 | 2024-06-10 11:07AM EDT | 385.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240719P00390000 | 2024-06-20 2:44PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240719P00395000 | 2024-06-24 9:42AM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00400000 | 2024-06-21 11:24AM EDT | 400.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00405000 | 2024-06-03 9:30AM EDT | 405.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00410000 | 2024-06-24 11:03AM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00415000 | 2024-06-20 3:48PM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240719P00420000 | 2024-06-20 10:43AM EDT | 420.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240719P00425000 | 2024-06-24 1:01PM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT240719P00430000 | 2024-06-21 3:41PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240719P00435000 | 2024-06-24 3:57PM EDT | 435.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LMT240719P00440000 | 2024-06-24 3:31PM EDT | 440.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LMT240719P00445000 | 2024-06-24 1:31PM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240719P00450000 | 2024-06-24 10:59AM EDT | 450.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LMT240719P00455000 | 2024-06-24 3:18PM EDT | 455.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LMT240719P00460000 | 2024-06-24 3:45PM EDT | 460.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| LMT240719P00465000 | 2024-06-24 3:19PM EDT | 465.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| LMT240719P00470000 | 2024-06-24 3:51PM EDT | 470.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| LMT240719P00475000 | 2024-06-24 3:11PM EDT | 475.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMT240719P00480000 | 2024-06-24 12:16PM EDT | 480.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 490.00 | 23.30 | 19.50 | 21.10 | 0.00 | - | 1 | 1 | 17.91% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 500.00 | 36.20 | 46.30 | 51.20 | 0.00 | - | 4 | 4 | 64.26% |
| LMT240719P00505000 | 2023-12-08 11:26AM EDT | 505.00 | 56.77 | 49.70 | 54.00 | 0.00 | - | - | 1 | 63.64% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 520.00 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 133.00% |
| LMT240719P00660000 | 2024-01-26 4:25PM EDT | 660.00 | 231.00 | 227.40 | 235.60 | 0.00 | - | 4 | 0 | 195.47% |
© 2024 Yahoo. All rights reserved.