Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,263.34 -1,819.06 (-3.03%) CMC Crypto 200
1,212.98 -48.21 (-3.82%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00395000 | 2024-06-17 11:39AM EDT | 395.00 | 66.68 | 69.10 | 76.00 | 0.00 | - | - | 0 | 54.45% |
| LMT240802C00450000 | 2024-06-14 2:38PM EDT | 450.00 | 16.50 | 19.50 | 24.50 | 0.00 | - | - | 0 | 28.94% |
| LMT240802C00455000 | 2024-06-14 2:50PM EDT | 455.00 | 13.70 | 16.30 | 18.20 | 0.00 | - | 3 | 0 | 22.55% |
| LMT240802C00460000 | 2024-06-28 11:40AM EDT | 460.00 | 17.18 | 12.60 | 15.10 | 0.00 | - | 2 | 3 | 22.36% |
| LMT240802C00465000 | 2024-06-25 3:51PM EDT | 465.00 | 13.53 | 9.90 | 11.70 | 0.00 | - | 2 | 0 | 20.99% |
| LMT240802C00470000 | 2024-07-02 11:27AM EDT | 470.00 | 7.55 | 7.40 | 9.30 | 0.00 | - | 1 | 0 | 20.87% |
| LMT240802C00475000 | 2024-07-03 9:50AM EDT | 475.00 | 5.60 | 5.40 | 6.70 | -0.19 | -3.28% | 1 | 17 | 19.67% |
| LMT240802C00480000 | 2024-07-02 3:17PM EDT | 480.00 | 3.87 | 3.50 | 4.50 | 0.00 | - | 2 | 0 | 18.42% |
| LMT240802C00485000 | 2024-07-03 11:45AM EDT | 485.00 | 2.77 | 2.55 | 4.00 | -0.63 | -18.53% | 2 | 14 | 20.18% |
| LMT240802C00490000 | 2024-06-28 3:53PM EDT | 490.00 | 2.40 | 1.80 | 2.45 | 0.00 | - | 10 | 0 | 18.81% |
| LMT240802C00495000 | 2024-06-28 3:55PM EDT | 495.00 | 1.80 | 0.80 | 5.20 | 0.00 | - | 5 | 0 | 28.38% |
| LMT240802C00500000 | 2024-06-24 3:46PM EDT | 500.00 | 1.97 | 0.40 | 3.20 | 0.00 | - | 3 | 0 | 25.63% |
| LMT240802C00505000 | 2024-06-20 3:00PM EDT | 505.00 | 1.50 | 0.20 | 1.95 | 0.00 | - | - | 1 | 23.82% |
| LMT240802C00510000 | 2024-06-25 11:26AM EDT | 510.00 | 0.60 | 0.05 | 2.75 | 0.00 | - | 5 | 7 | 28.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00420000 | 2024-07-02 1:57PM EDT | 420.00 | 0.87 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 24.78% |
| LMT240802P00435000 | 2024-06-26 11:44AM EDT | 435.00 | 1.37 | 0.75 | 3.60 | 0.00 | - | - | 10 | 27.11% |
| LMT240802P00440000 | 2024-06-14 11:46AM EDT | 440.00 | 4.85 | 1.25 | 2.70 | 0.00 | - | - | 1 | 21.68% |
| LMT240802P00445000 | 2024-07-02 1:57PM EDT | 445.00 | 2.37 | 1.70 | 2.90 | 0.00 | - | 20 | 0 | 19.44% |
| LMT240802P00450000 | 2024-07-02 11:27AM EDT | 450.00 | 3.44 | 2.45 | 3.60 | 0.00 | - | 1 | 0 | 18.24% |
| LMT240802P00455000 | 2024-06-28 1:25PM EDT | 455.00 | 3.75 | 3.50 | 5.50 | 0.00 | - | 1 | 0 | 19.12% |
| LMT240802P00460000 | 2024-06-24 3:03PM EDT | 460.00 | 4.35 | 4.80 | 6.50 | 0.00 | - | 11 | 0 | 17.38% |
| LMT240802P00465000 | 2024-06-27 10:48AM EDT | 465.00 | 7.20 | 6.80 | 8.10 | 0.00 | - | - | 0 | 16.17% |
| LMT240802P00470000 | 2024-06-27 10:48AM EDT | 470.00 | 9.31 | 9.30 | 11.10 | 0.00 | - | - | 2 | 16.77% |
| LMT240802P00475000 | 2024-06-27 2:29PM EDT | 475.00 | 12.50 | 12.10 | 14.50 | 0.00 | - | - | 1 | 17.36% |
© 2024 Yahoo. All rights reserved.