Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,274.88 -31.16 (-0.59%) Dow
38,471.03 -381.83 (-0.98%) Nasdaq
16,963.93 -55.95 (-0.33%) Bitcoin USD
67,430.78 -213.70 (-0.32%) CMC Crypto 200
1,453.97 -30.73 (-2.07%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 213.00 | 221.30 | 0.00 | - | 2 | 2 | 98.04% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-04-24 10:06AM EDT | 340.00 | 121.90 | 128.30 | 133.80 | 0.00 | - | 1 | 2 | 64.11% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00355000 | 2024-02-20 11:58AM EDT | 355.00 | 80.10 | 93.50 | 99.20 | 0.00 | - | - | 1 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 89.90 | 97.20 | 0.00 | - | 1 | 2 | 51.25% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 35.31% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 71.70 | 74.00 | 0.00 | - | 1 | 2 | 39.01% |
| LMT240920C00400000 | 2024-05-20 9:43AM EDT | 400.00 | 70.60 | 58.70 | 60.10 | 0.00 | - | 10 | 19 | 24.70% |
| LMT240920C00405000 | 2024-03-26 12:10PM EDT | 405.00 | 53.25 | 66.40 | 68.80 | 0.00 | - | 2 | 3 | 40.95% |
| LMT240920C00415000 | 2024-04-29 10:57AM EDT | 415.00 | 58.85 | 45.40 | 46.80 | 0.00 | - | 1 | 8 | 22.27% |
| LMT240920C00420000 | 2024-05-20 3:57PM EDT | 420.00 | 52.80 | 41.20 | 42.00 | 0.00 | - | 6 | 36 | 20.81% |
| LMT240920C00425000 | 2024-05-28 2:03PM EDT | 425.00 | 37.44 | 37.00 | 37.80 | -2.31 | -5.81% | 20 | 18 | 20.05% |
| LMT240920C00430000 | 2024-05-28 1:30PM EDT | 430.00 | 36.16 | 33.00 | 33.80 | 0.00 | - | 2 | 47 | 19.40% |
| LMT240920C00435000 | 2024-05-29 10:44AM EDT | 435.00 | 29.68 | 29.30 | 30.10 | -7.52 | -20.22% | 1 | 39 | 18.94% |
| LMT240920C00440000 | 2024-05-28 2:59PM EDT | 440.00 | 28.84 | 25.80 | 26.30 | 0.00 | - | 5 | 90 | 18.20% |
| LMT240920C00445000 | 2024-05-24 10:06AM EDT | 445.00 | 31.40 | 22.50 | 23.10 | 0.00 | - | 2 | 29 | 17.90% |
| LMT240920C00450000 | 2024-05-29 10:37AM EDT | 450.00 | 19.60 | 19.40 | 19.90 | -2.60 | -11.71% | 5 | 109 | 17.41% |
| LMT240920C00455000 | 2024-05-29 12:12PM EDT | 455.00 | 16.75 | 16.60 | 17.00 | -8.49 | -33.64% | 44 | 67 | 17.00% |
| LMT240920C00460000 | 2024-05-29 12:17PM EDT | 460.00 | 14.10 | 14.00 | 14.40 | -2.18 | -13.39% | 7 | 110 | 16.67% |
| LMT240920C00465000 | 2024-05-28 2:26PM EDT | 465.00 | 13.50 | 11.70 | 12.10 | 0.00 | - | 9 | 79 | 16.40% |
| LMT240920C00470000 | 2024-05-29 11:32AM EDT | 470.00 | 9.80 | 9.70 | 9.90 | -1.38 | -12.34% | 8 | 451 | 16.00% |
| LMT240920C00475000 | 2024-05-29 10:44AM EDT | 475.00 | 8.09 | 8.00 | 8.30 | -5.01 | -38.24% | 6 | 395 | 15.97% |
| LMT240920C00480000 | 2024-05-28 3:13PM EDT | 480.00 | 8.00 | 6.50 | 6.80 | 0.00 | - | 4 | 545 | 15.83% |
| LMT240920C00485000 | 2024-05-24 2:32PM EDT | 485.00 | 5.35 | 5.20 | 5.60 | -3.66 | -40.62% | 8 | 275 | 15.80% |
| LMT240920C00490000 | 2024-05-29 10:43AM EDT | 490.00 | 4.40 | 4.30 | 4.50 | -0.70 | -13.73% | 2 | 254 | 15.67% |
| LMT240920C00495000 | 2024-05-28 1:25PM EDT | 495.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 11 | 167 | 15.59% |
| LMT240920C00500000 | 2024-05-29 11:48AM EDT | 500.00 | 2.85 | 2.65 | 2.90 | -0.45 | -13.64% | 23 | 595 | 15.59% |
| LMT240920C00505000 | 2024-05-23 12:09PM EDT | 505.00 | 4.50 | 2.20 | 2.35 | 0.00 | - | 11 | 40 | 15.65% |
| LMT240920C00510000 | 2024-05-28 11:20AM EDT | 510.00 | 2.48 | 1.75 | 1.90 | 0.00 | - | 11 | 230 | 15.72% |
| LMT240920C00515000 | 2024-05-28 11:20AM EDT | 515.00 | 2.00 | 1.40 | 1.55 | 0.00 | - | 1 | 44 | 15.85% |
| LMT240920C00520000 | 2024-05-28 10:17AM EDT | 520.00 | 1.75 | 1.10 | 1.30 | 0.00 | - | 2 | 103 | 16.08% |
| LMT240920C00525000 | 2024-05-22 3:46PM EDT | 525.00 | 2.00 | 0.95 | 1.05 | 0.00 | - | 20 | 44 | 16.17% |
| LMT240920C00530000 | 2024-05-28 9:30AM EDT | 530.00 | 1.45 | 0.75 | 0.95 | 0.00 | - | 1 | 61 | 16.64% |
| LMT240920C00535000 | 2024-05-03 11:36AM EDT | 535.00 | 1.86 | 0.65 | 1.25 | 0.00 | - | 1 | 31 | 18.45% |
| LMT240920C00540000 | 2024-04-25 2:19PM EDT | 540.00 | 2.30 | 0.95 | 1.15 | 0.00 | - | 1 | 310 | 18.92% |
| LMT240920C00545000 | 2024-05-21 11:53AM EDT | 545.00 | 0.98 | 0.55 | 1.05 | 0.00 | - | 2 | 2,087 | 19.35% |
| LMT240920C00550000 | 2024-05-07 10:48AM EDT | 550.00 | 1.20 | 0.50 | 1.00 | 0.00 | - | 2 | 52 | 19.92% |
| LMT240920C00555000 | 2024-05-22 2:06PM EDT | 555.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 1 | 10 | 20.25% |
| LMT240920C00560000 | 2024-05-21 12:34PM EDT | 560.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 1 | 8 | 20.75% |
| LMT240920C00565000 | 2024-05-13 11:57AM EDT | 565.00 | 0.40 | 0.40 | 0.80 | 0.00 | - | 1 | 7 | 21.23% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00580000 | 2024-04-22 11:42AM EDT | 580.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 23.39% |
| LMT240920C00590000 | 2024-05-21 2:14PM EDT | 590.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 5 | 5 | 24.02% |
| LMT240920C00600000 | 2024-05-01 2:44PM EDT | 600.00 | 0.57 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 24.98% |
| LMT240920C00620000 | 2024-05-08 3:14PM EDT | 620.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 6 | 6 | 27.04% |
| LMT240920C00640000 | 2024-04-26 11:14AM EDT | 640.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 1 | 29.65% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 31.46% |
| LMT240920C00680000 | 2024-05-01 10:41AM EDT | 680.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 84 | 33.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 52.25% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 54.59% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 46.44% |
| LMT240920P00250000 | 2024-01-08 11:10AM EDT | 250.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 50.49% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 45.69% |
| LMT240920P00275000 | 2024-04-11 9:30AM EDT | 275.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 30 | 69 | 37.26% |
| LMT240920P00295000 | 2024-05-07 1:58PM EDT | 295.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 37.33% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 40.39% |
| LMT240920P00305000 | 2024-05-02 1:35PM EDT | 305.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 2 | 32 | 33.77% |
| LMT240920P00310000 | 2024-03-28 10:17AM EDT | 310.00 | 0.48 | 0.10 | 0.80 | 0.00 | - | 20 | 26 | 35.62% |
| LMT240920P00315000 | 2024-05-10 10:39AM EDT | 315.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 32.75% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 92 | 31.93% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 31.08% |
| LMT240920P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 3 | 7 | 29.86% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 1 | 5 | 28.99% |
| LMT240920P00340000 | 2024-05-07 3:28PM EDT | 340.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 38 | 27.78% |
| LMT240920P00345000 | 2024-03-13 9:47AM EDT | 345.00 | 1.80 | 0.75 | 2.05 | 0.00 | - | 20 | 127 | 32.45% |
| LMT240920P00350000 | 2024-05-22 1:44PM EDT | 350.00 | 0.32 | 0.15 | 0.55 | 0.00 | - | 10 | 201 | 24.10% |
| LMT240920P00355000 | 2024-05-10 3:41PM EDT | 355.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 1 | 108 | 25.31% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.20 | 0.90 | 0.00 | - | 2 | 69 | 23.87% |
| LMT240920P00365000 | 2024-05-13 3:17PM EDT | 365.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 1 | 16 | 23.15% |
| LMT240920P00370000 | 2024-05-21 11:44AM EDT | 370.00 | 0.55 | 0.50 | 1.15 | 0.00 | - | 4 | 101 | 22.59% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240920P00380000 | 2024-05-21 10:44AM EDT | 380.00 | 0.70 | 0.90 | 1.20 | 0.00 | - | 2 | 1,159 | 20.36% |
| LMT240920P00385000 | 2024-05-21 10:23AM EDT | 385.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 20 | 159 | 19.34% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 390.00 | 1.14 | 1.35 | 1.45 | 0.00 | - | 8 | 132 | 18.76% |
| LMT240920P00395000 | 2024-05-23 3:17PM EDT | 395.00 | 1.10 | 1.55 | 1.75 | 0.00 | - | 2 | 53 | 18.36% |
| LMT240920P00400000 | 2024-05-24 2:44PM EDT | 400.00 | 1.35 | 1.95 | 2.10 | 0.00 | - | 2 | 275 | 17.95% |
| LMT240920P00405000 | 2024-05-16 2:58PM EDT | 405.00 | 1.77 | 2.35 | 2.50 | 0.00 | - | 2 | 37 | 17.49% |
| LMT240920P00410000 | 2024-05-24 2:32PM EDT | 410.00 | 1.98 | 2.80 | 3.00 | 0.00 | - | 13 | 56 | 17.08% |
| LMT240920P00415000 | 2024-05-23 1:22PM EDT | 415.00 | 2.14 | 3.40 | 3.60 | 0.00 | - | 1 | 35 | 16.69% |
| LMT240920P00420000 | 2024-05-24 10:53AM EDT | 420.00 | 2.76 | 4.10 | 4.40 | 0.00 | - | 1 | 280 | 16.43% |
| LMT240920P00425000 | 2024-05-22 2:02PM EDT | 425.00 | 5.20 | 5.00 | 5.30 | +2.10 | +67.74% | 1 | 95 | 16.10% |
| LMT240920P00430000 | 2024-05-28 11:16AM EDT | 430.00 | 5.15 | 6.00 | 6.30 | 0.00 | - | 3 | 76 | 15.71% |
| LMT240920P00435000 | 2024-05-28 11:16AM EDT | 435.00 | 6.18 | 7.30 | 7.60 | 0.00 | - | 3 | 68 | 15.46% |
| LMT240920P00440000 | 2024-05-28 9:30AM EDT | 440.00 | 5.95 | 8.70 | 9.20 | 0.00 | - | 3 | 107 | 15.31% |
| LMT240920P00445000 | 2024-05-29 12:22PM EDT | 445.00 | 10.53 | 10.40 | 10.90 | +1.03 | +10.84% | 6 | 30 | 15.03% |
| LMT240920P00450000 | 2024-05-29 11:36AM EDT | 450.00 | 12.50 | 12.40 | 12.80 | +1.80 | +16.82% | 3 | 74 | 14.71% |
| LMT240920P00455000 | 2024-05-28 2:36PM EDT | 455.00 | 14.80 | 14.60 | 15.10 | +1.50 | +11.28% | 1 | 101 | 14.53% |
| LMT240920P00460000 | 2024-05-28 2:20PM EDT | 460.00 | 15.40 | 17.10 | 17.60 | 0.00 | - | 24 | 158 | 14.29% |
| LMT240920P00465000 | 2024-05-28 2:25PM EDT | 465.00 | 18.30 | 19.80 | 20.40 | 0.00 | - | 4 | 107 | 14.07% |
| LMT240920P00470000 | 2024-05-23 2:41PM EDT | 470.00 | 16.00 | 22.30 | 23.50 | 0.00 | - | 28 | 101 | 13.88% |
| LMT240920P00475000 | 2024-05-23 1:34PM EDT | 475.00 | 18.50 | 25.40 | 27.00 | 0.00 | - | 5 | 21 | 13.85% |
| LMT240920P00480000 | 2024-05-23 10:13AM EDT | 480.00 | 20.90 | 29.40 | 31.00 | 0.00 | - | 1 | 43 | 14.15% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 485.00 | 30.20 | 33.80 | 34.80 | 0.00 | - | - | 1 | 13.97% |
| LMT240920P00490000 | 2024-05-21 11:47AM EDT | 490.00 | 27.90 | 37.80 | 39.10 | 0.00 | - | 1 | 7 | 14.23% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 495.00 | 37.80 | 42.20 | 44.20 | 0.00 | - | 2 | 3 | 15.57% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 500.00 | 41.00 | 46.90 | 49.50 | 0.00 | - | 14 | 8 | 17.18% |
| LMT240920P00505000 | 2024-05-06 10:01AM EDT | 505.00 | 46.20 | 51.90 | 54.20 | 0.00 | - | - | 2 | 17.83% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 55.34% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 47.28% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 49.11% |
| LMT240920P00540000 | 2024-04-25 2:13PM EDT | 540.00 | 77.45 | 74.20 | 77.10 | 0.00 | - | - | 1 | 0.00% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 116.10 | 121.60 | 0.00 | - | - | 0 | 0.00% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 81.60% |
© 2024 Yahoo. All rights reserved.