Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,462.76 -1.86 (-0.03%) Dow
39,267.51 +117.18 (+0.30%) Nasdaq
17,632.97 -56.39 (-0.32%) Bitcoin USD
61,341.04 -2,915.06 (-4.54%) CMC Crypto 200
1,263.76 -45.96 (-3.51%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 214.00 | 224.00 | 0.00 | - | 3 | 3 | 42.51% |
| LMT250321C00300000 | 2024-05-02 12:09PM EDT | 300.00 | 166.00 | 170.00 | 179.00 | 0.00 | - | - | 3 | 42.51% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 121.00 | 129.70 | 0.00 | - | 3 | 3 | 31.86% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 400.00 | 83.80 | 73.60 | 77.30 | 0.00 | - | - | 1 | 18.52% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT250321C00420000 | 2024-05-22 12:21PM EDT | 420.00 | 69.80 | 62.70 | 69.10 | 0.00 | - | 1 | 2 | 24.58% |
| LMT250321C00430000 | 2024-06-07 12:58PM EDT | 430.00 | 67.00 | 54.30 | 60.00 | 0.00 | - | 4 | 4 | 22.71% |
| LMT250321C00440000 | 2024-06-07 12:58PM EDT | 440.00 | 56.00 | 47.20 | 53.20 | 0.00 | - | 4 | 5 | 22.34% |
| LMT250321C00450000 | 2024-06-07 11:33AM EDT | 450.00 | 49.59 | 40.70 | 46.40 | 0.00 | - | 1 | 7 | 21.70% |
| LMT250321C00460000 | 2024-06-21 3:40PM EDT | 460.00 | 37.30 | 34.20 | 40.70 | 0.00 | - | 12 | 57 | 21.51% |
| LMT250321C00470000 | 2024-06-21 2:59PM EDT | 470.00 | 34.00 | 28.90 | 34.30 | 0.00 | - | 1 | 18 | 20.61% |
| LMT250321C00480000 | 2024-06-14 12:43PM EDT | 480.00 | 20.95 | 23.40 | 0.00 | 0.00 | - | 1 | 204 | 0.39% |
| LMT250321C00490000 | 2024-06-07 2:42PM EDT | 490.00 | 27.05 | 20.50 | 26.10 | 0.00 | - | 5 | 12 | 20.83% |
| LMT250321C00500000 | 2024-06-18 9:57AM EDT | 500.00 | 14.50 | 15.40 | 0.00 | 0.00 | - | 3 | 223 | 1.56% |
| LMT250321C00510000 | 2024-06-20 10:37AM EDT | 510.00 | 13.01 | 12.00 | 16.80 | 0.00 | - | 1 | 38 | 19.19% |
| LMT250321C00520000 | 2024-06-24 9:30AM EDT | 520.00 | 12.10 | 11.20 | 14.20 | -1.30 | -8.84% | 2 | 9 | 19.27% |
| LMT250321C00530000 | 2024-06-24 9:30AM EDT | 530.00 | 9.70 | 10.10 | 11.80 | -4.54 | -24.17% | 1 | 28 | 19.22% |
| LMT250321C00540000 | 2024-06-14 12:33PM EDT | 540.00 | 5.40 | 4.90 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 6.40 | 7.80 | 0.00 | - | 10 | 9 | 18.97% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 3.10 | 7.50 | 0.00 | - | 2 | 121 | 21.31% |
| LMT250321C00580000 | 2024-06-14 3:48PM EDT | 580.00 | 2.15 | 0.00 | 4.60 | 0.00 | - | 36 | 15 | 19.44% |
| LMT250321C00600000 | 2024-06-17 12:30PM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LMT250321C00620000 | 2024-05-14 9:30AM EDT | 620.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 6.25% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 7.90 | 0.00 | - | 60 | 57 | 29.59% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 7.10 | 0.00 | - | - | 2 | 32.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 3 | 2 | 50.49% |
| LMT250321P00280000 | 2024-05-14 1:30PM EDT | 280.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 42.82% |
| LMT250321P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 38.72% |
| LMT250321P00320000 | 2024-05-24 3:04PM EDT | 320.00 | 1.27 | 0.05 | 5.30 | 0.00 | - | 1 | 12 | 34.78% |
| LMT250321P00330000 | 2024-05-13 12:24PM EDT | 330.00 | 2.05 | 0.00 | 5.70 | 0.00 | - | 1 | 0 | 33.26% |
| LMT250321P00350000 | 2024-06-12 3:51PM EDT | 350.00 | 2.10 | 1.00 | 3.20 | 0.00 | - | 1 | 5 | 24.84% |
| LMT250321P00360000 | 2024-06-04 2:46PM EDT | 360.00 | 2.60 | 1.60 | 3.80 | 0.00 | - | 2 | 8 | 24.02% |
| LMT250321P00370000 | 2024-06-12 10:51AM EDT | 370.00 | 3.60 | 1.80 | 3.90 | 0.00 | - | 2 | 92 | 22.28% |
| LMT250321P00390000 | 2024-06-17 3:41PM EDT | 390.00 | 5.60 | 3.10 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| LMT250321P00400000 | 2024-06-18 9:57AM EDT | 400.00 | 6.50 | 4.00 | 6.80 | 0.00 | - | 5 | 23 | 20.09% |
| LMT250321P00410000 | 2024-06-05 10:23AM EDT | 410.00 | 8.20 | 5.20 | 8.50 | 0.00 | - | 3 | 6 | 19.69% |
| LMT250321P00420000 | 2024-06-14 11:38AM EDT | 420.00 | 11.05 | 6.90 | 9.40 | 0.00 | - | 1 | 20 | 18.33% |
| LMT250321P00430000 | 2024-06-11 1:44PM EDT | 430.00 | 12.05 | 8.30 | 12.30 | 0.00 | - | 1 | 219 | 18.41% |
| LMT250321P00440000 | 2024-06-18 2:34PM EDT | 440.00 | 15.80 | 11.10 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| LMT250321P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 15.18 | 13.90 | 18.70 | 0.00 | - | 4 | 13 | 17.90% |
| LMT250321P00460000 | 2024-05-31 1:25PM EDT | 460.00 | 24.20 | 17.00 | 23.00 | 0.00 | - | 4 | 41 | 17.86% |
| LMT250321P00470000 | 2024-05-31 1:25PM EDT | 470.00 | 28.80 | 21.50 | 27.30 | 0.00 | - | 4 | 1 | 17.47% |
| LMT250321P00480000 | 2024-05-14 12:13PM EDT | 480.00 | 32.80 | 33.30 | 34.80 | 0.00 | - | 5 | 6 | 18.72% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.