Singapore markets open in 5 hours 51 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
58,238.64 -1,787.60 (-2.98%) CMC Crypto 200
1,211.34 -49.85 (-3.95%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816C00425000 | 2024-06-20 10:08AM EDT | 425.00 | 42.25 | 42.30 | 46.50 | 0.00 | - | - | 0 | 31.61% |
| LMT240816C00450000 | 2024-06-20 10:08AM EDT | 450.00 | 21.15 | 20.20 | 23.70 | 0.00 | - | - | 10 | 22.50% |
| LMT240816C00460000 | 2024-07-03 11:02AM EDT | 460.00 | 14.60 | 15.20 | 15.80 | -1.51 | -9.37% | 1 | 0 | 19.57% |
| LMT240816C00465000 | 2024-07-02 3:16PM EDT | 465.00 | 11.80 | 12.10 | 12.60 | 0.00 | - | 2 | 0 | 18.73% |
| LMT240816C00470000 | 2024-07-03 11:43AM EDT | 470.00 | 9.25 | 9.40 | 10.00 | -0.05 | -0.54% | 4 | 0 | 18.32% |
| LMT240816C00475000 | 2024-07-02 3:57PM EDT | 475.00 | 7.28 | 7.10 | 7.60 | 0.00 | - | 7 | 47 | 17.70% |
| LMT240816C00480000 | 2024-07-03 12:51PM EDT | 480.00 | 5.39 | 5.10 | 5.70 | +0.19 | +3.65% | 2 | 0 | 17.31% |
| LMT240816C00485000 | 2024-07-03 11:35AM EDT | 485.00 | 3.75 | 3.60 | 4.20 | -0.05 | -1.32% | 2 | 0 | 17.05% |
| LMT240816C00490000 | 2024-07-03 10:43AM EDT | 490.00 | 2.70 | 2.65 | 3.20 | -0.05 | -1.82% | 3 | 0 | 17.21% |
| LMT240816C00495000 | 2024-07-02 3:54PM EDT | 495.00 | 1.99 | 1.95 | 2.35 | 0.00 | - | 2 | 0 | 17.21% |
| LMT240816C00500000 | 2024-07-03 12:54PM EDT | 500.00 | 1.60 | 1.20 | 1.65 | +0.10 | +6.67% | 246 | 51 | 17.08% |
| LMT240816C00505000 | 2024-06-27 10:53AM EDT | 505.00 | 1.65 | 1.00 | 1.25 | 0.00 | - | - | 2 | 17.39% |
| LMT240816C00510000 | 2024-06-27 12:38PM EDT | 510.00 | 1.10 | 0.50 | 2.40 | 0.00 | - | 3 | 39 | 22.66% |
| LMT240816C00515000 | 2024-06-24 2:23PM EDT | 515.00 | 1.25 | 0.30 | 4.00 | 0.00 | - | - | 0 | 28.59% |
| LMT240816C00525000 | 2024-06-24 2:44PM EDT | 525.00 | 0.77 | 0.15 | 1.90 | 0.00 | - | - | 0 | 25.83% |
| LMT240816C00560000 | 2024-06-24 12:00PM EDT | 560.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | - | 0 | 42.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816P00400000 | 2024-06-27 9:30AM EDT | 400.00 | 0.50 | 0.20 | 4.20 | 0.00 | - | - | 1 | 40.28% |
| LMT240816P00420000 | 2024-07-03 11:23AM EDT | 420.00 | 0.75 | 0.05 | 0.90 | -0.08 | -9.64% | 2 | 0 | 19.98% |
| LMT240816P00425000 | 2024-06-26 3:15PM EDT | 425.00 | 0.97 | 0.85 | 1.05 | 0.00 | - | - | 6 | 18.86% |
| LMT240816P00430000 | 2024-07-02 1:02PM EDT | 430.00 | 1.34 | 1.10 | 1.35 | 0.00 | - | 2 | 11 | 18.16% |
| LMT240816P00435000 | 2024-07-03 12:28PM EDT | 435.00 | 1.65 | 1.50 | 3.60 | -0.14 | -7.82% | 2 | 0 | 22.39% |
| LMT240816P00440000 | 2024-07-03 10:46AM EDT | 440.00 | 2.26 | 0.80 | 3.70 | -0.04 | -1.74% | 27 | 0 | 20.23% |
| LMT240816P00445000 | 2024-07-03 10:43AM EDT | 445.00 | 3.00 | 2.65 | 2.95 | +0.05 | +1.69% | 2 | 0 | 16.17% |
| LMT240816P00450000 | 2024-07-02 3:14PM EDT | 450.00 | 3.90 | 3.50 | 4.20 | 0.00 | - | 13 | 0 | 16.22% |
| LMT240816P00455000 | 2024-07-03 10:45AM EDT | 455.00 | 5.15 | 4.60 | 5.60 | +0.11 | +2.18% | 25 | 0 | 15.96% |
| LMT240816P00460000 | 2024-07-02 10:53AM EDT | 460.00 | 7.00 | 6.20 | 6.70 | 0.00 | - | 11 | 0 | 14.68% |
| LMT240816P00465000 | 2024-07-02 1:18PM EDT | 465.00 | 9.20 | 8.10 | 8.70 | 0.00 | - | 12 | 0 | 14.28% |
| LMT240816P00470000 | 2024-07-02 10:56AM EDT | 470.00 | 10.90 | 10.50 | 11.10 | -0.80 | -6.84% | 2 | 0 | 13.85% |
| LMT240816P00475000 | 2024-07-01 10:02AM EDT | 475.00 | 11.50 | 13.20 | 13.90 | 0.00 | - | 1 | 0 | 13.34% |
© 2024 Yahoo. All rights reserved.