Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,848.36 +900.47 (+1.48%) CMC Crypto 200
1,286.67 +2.84 (+0.22%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726C00445000 | 2024-06-26 10:46AM EDT | 445.00 | 24.29 | 22.30 | 28.70 | 0.00 | - | 1 | 3 | 30.64% |
| LMT240726C00450000 | 2024-06-14 10:49AM EDT | 450.00 | 14.59 | 19.70 | 23.90 | 0.00 | - | - | 1 | 27.51% |
| LMT240726C00455000 | 2024-06-10 2:44PM EDT | 455.00 | 20.00 | 13.00 | 19.90 | 0.00 | - | - | 1 | 25.91% |
| LMT240726C00460000 | 2024-06-25 1:13PM EDT | 460.00 | 15.30 | 10.50 | 15.40 | 0.00 | - | 1 | 15 | 22.87% |
| LMT240726C00465000 | 2024-06-28 12:50PM EDT | 465.00 | 12.25 | 10.40 | 12.10 | -0.15 | -1.21% | 2 | 52 | 21.79% |
| LMT240726C00470000 | 2024-06-28 2:50PM EDT | 470.00 | 7.30 | 7.00 | 11.70 | -1.03 | -12.36% | 7 | 46 | 25.77% |
| LMT240726C00475000 | 2024-06-28 3:48PM EDT | 475.00 | 5.40 | 5.50 | 6.40 | -0.45 | -7.69% | 4 | 168 | 19.27% |
| LMT240726C00480000 | 2024-06-28 11:54AM EDT | 480.00 | 4.90 | 3.90 | 4.60 | +0.40 | +8.89% | 2 | 48 | 18.92% |
| LMT240726C00485000 | 2024-06-28 2:11PM EDT | 485.00 | 2.80 | 2.70 | 3.20 | +0.05 | +1.82% | 3 | 12 | 18.61% |
| LMT240726C00490000 | 2024-06-24 1:20PM EDT | 490.00 | 3.36 | 1.60 | 2.45 | 0.00 | - | 13 | 31 | 19.25% |
| LMT240726C00495000 | 2024-06-25 1:18PM EDT | 495.00 | 1.65 | 0.05 | 4.80 | 0.00 | - | 21 | 51 | 28.24% |
| LMT240726C00500000 | 2024-06-24 3:44PM EDT | 500.00 | 1.53 | 0.05 | 4.80 | 0.00 | - | 22 | 28 | 30.91% |
| LMT240726C00505000 | 2024-06-24 12:53PM EDT | 505.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 32.36% |
| LMT240726C00510000 | 2024-06-20 12:16PM EDT | 510.00 | 0.66 | 0.05 | 4.80 | 0.00 | - | - | 1 | 35.94% |
| LMT240726C00520000 | 2024-06-24 10:52AM EDT | 520.00 | 0.25 | 0.00 | 4.20 | +0.25 | - | - | 2 | 38.82% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726P00250000 | 2024-06-10 11:48AM EDT | 250.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 131.32% |
| LMT240726P00395000 | 2024-06-17 9:45AM EDT | 395.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.31% |
| LMT240726P00415000 | 2024-06-24 11:24AM EDT | 415.00 | 0.53 | 0.00 | 4.10 | 0.00 | - | 9 | 10 | 42.67% |
| LMT240726P00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.99 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 40.70% |
| LMT240726P00425000 | 2024-06-25 12:15PM EDT | 425.00 | 0.67 | 0.05 | 4.50 | +0.67 | - | - | 1 | 37.99% |
| LMT240726P00430000 | 2024-06-25 3:28PM EDT | 430.00 | 0.77 | 0.30 | 1.60 | 0.00 | - | 2 | 100 | 24.79% |
| LMT240726P00435000 | 2024-06-27 11:51AM EDT | 435.00 | 0.93 | 0.65 | 1.60 | 0.00 | - | 1 | 25 | 22.23% |
| LMT240726P00440000 | 2024-06-28 11:43AM EDT | 440.00 | 1.04 | 1.05 | 2.40 | -0.28 | -21.21% | 1 | 158 | 22.45% |
| LMT240726P00445000 | 2024-06-28 2:50PM EDT | 445.00 | 2.02 | 1.40 | 2.40 | -0.18 | -8.18% | 4 | 85 | 19.61% |
| LMT240726P00450000 | 2024-06-28 3:51PM EDT | 450.00 | 3.20 | 2.25 | 2.85 | +0.63 | +24.51% | 24 | 95 | 17.91% |
| LMT240726P00455000 | 2024-06-27 12:44PM EDT | 455.00 | 3.51 | 3.30 | 3.90 | 0.00 | - | 3 | 45 | 17.27% |
| LMT240726P00460000 | 2024-06-28 1:41PM EDT | 460.00 | 4.70 | 4.50 | 5.30 | -0.20 | -4.08% | 4 | 42 | 16.66% |
| LMT240726P00465000 | 2024-06-28 3:48PM EDT | 465.00 | 7.21 | 6.40 | 7.00 | +0.11 | +1.55% | 1 | 48 | 15.84% |
| LMT240726P00470000 | 2024-06-28 3:39PM EDT | 470.00 | 9.99 | 4.90 | 9.80 | +0.89 | +9.78% | 4 | 39 | 16.27% |
| LMT240726P00475000 | 2024-06-28 2:41PM EDT | 475.00 | 12.80 | 11.50 | 14.10 | +0.30 | +2.40% | 4 | 35 | 18.87% |
| LMT240726P00480000 | 2024-06-28 12:56PM EDT | 480.00 | 13.90 | 14.60 | 17.90 | +13.90 | - | 6 | 1 | 19.81% |
© 2024 Yahoo. All rights reserved.