Singapore markets open in 6 hours 1 minute
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,658.70 -33.99 (-0.05%) CMC Crypto 200
1,463.29 +34.72 (+2.43%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00460000 | 2024-05-31 1:19PM EDT | 2024-06-07 | 4.62 | 8.70 | 11.50 | +1.22 | +35.88% | 25 | 68 | 19.30% |
| LMT240614C00460000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 7.05 | 9.70 | 10.90 | +2.17 | +44.47% | 20 | 38 | 10.24% |
| LMT240621C00460000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 8.80 | 10.70 | 12.00 | +2.76 | +45.70% | 54 | 625 | 12.20% |
| LMT240628C00460000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 9.50 | 11.70 | 13.30 | +2.20 | +30.14% | 2 | 15 | 13.74% |
| LMT240719C00460000 | 2024-05-31 12:52PM EDT | 2024-07-19 | 12.30 | 14.80 | 16.30 | +1.60 | +14.95% | 17 | 666 | 15.33% |
| LMT240920C00460000 | 2024-05-31 2:10PM EDT | 2024-09-20 | 19.84 | 22.20 | 23.70 | +2.57 | +14.88% | 1 | 106 | 17.65% |
| LMT241115C00460000 | 2024-05-29 2:09PM EDT | 2024-11-15 | 20.30 | 28.80 | 30.20 | 0.00 | - | 3 | 243 | 19.67% |
| LMT241220C00460000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 31.87 | 31.00 | 33.00 | 0.00 | - | 1 | 25 | 19.94% |
| LMT250117C00460000 | 2024-05-31 3:03PM EDT | 2025-01-17 | 31.20 | 33.20 | 35.60 | +1.20 | +4.00% | 38 | 745 | 20.48% |
| LMT250321C00460000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 39.50 | 38.20 | 43.60 | 0.00 | - | 2 | 53 | 23.01% |
| LMT250620C00460000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 40.55 | 41.20 | 51.00 | 0.00 | - | 1 | 18 | 24.03% |
| LMT260116C00460000 | 2024-05-31 10:10AM EDT | 2026-01-16 | 51.81 | 55.20 | 62.00 | +0.16 | +0.31% | 1 | 44 | 24.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00460000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 1.38 | 0.95 | 1.30 | -3.47 | -71.55% | 100 | 183 | 20.17% |
| LMT240614P00460000 | 2024-05-31 2:12PM EDT | 2024-06-14 | 4.00 | 2.00 | 2.50 | -2.20 | -35.48% | 8 | 46 | 18.23% |
| LMT240621P00460000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.06 | 2.10 | 3.10 | -3.54 | -53.64% | 16 | 395 | 16.36% |
| LMT240628P00460000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 9.52 | 2.70 | 4.10 | 0.00 | - | 75 | 77 | 16.37% |
| LMT240712P00460000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 8.15 | 3.40 | 6.40 | 0.00 | - | 4 | 4 | 17.36% |
| LMT240719P00460000 | 2024-05-30 2:33PM EDT | 2024-07-19 | 9.00 | 5.00 | 5.60 | 0.00 | - | 44 | 256 | 14.75% |
| LMT240920P00460000 | 2024-05-31 11:34AM EDT | 2024-09-20 | 13.73 | 10.40 | 11.20 | -0.57 | -3.99% | 2 | 158 | 15.49% |
| LMT241115P00460000 | 2024-05-30 12:34PM EDT | 2024-11-15 | 17.92 | 13.80 | 14.90 | 0.00 | - | 1 | 35 | 15.66% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 19.30 | 15.50 | 17.20 | 0.00 | - | 2 | 8 | 15.94% |
| LMT250117P00460000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 20.55 | 16.70 | 18.80 | -3.95 | -16.12% | 2 | 868 | 16.05% |
| LMT250321P00460000 | 2024-05-31 1:25PM EDT | 2025-03-21 | 24.20 | 21.00 | 22.70 | -4.90 | -16.84% | 4 | 42 | 16.60% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 26.90 | 24.80 | 27.10 | 0.00 | - | 1 | 16 | 16.85% |
| LMT260116P00460000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 34.20 | 31.20 | 35.10 | 0.00 | - | 1 | 30 | 16.97% |
© 2024 Yahoo. All rights reserved.