Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,179.21 -8.49 (-0.16%) Dow
38,955.86 +71.60 (+0.18%) Nasdaq
16,273.29 -59.27 (-0.36%) Bitcoin USD
62,407.38 -1,210.55 (-1.90%) CMC Crypto 200
1,322.88 +28.20 (+2.18%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00390000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 77.50 | 76.40 | 78.50 | +7.52 | +10.75% | 1 | 10 | 38.24% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 76.70 | 78.60 | 0.00 | - | 6 | 6 | 30.33% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 83.26 | 85.80 | 87.50 | 0.00 | - | 6 | 22 | 26.71% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 93.50 | 95.80 | 0.00 | - | 1 | 2 | 27.04% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 25.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 42.19% |
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 0.42 | 0.05 | 0.40 | 0.00 | - | - | 1 | 35.96% |
| LMT240621P00390000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.45 | 0.00 | - | 22 | 590 | 26.78% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.60 | 0.00 | - | 7 | 129 | 22.12% |
| LMT240920P00390000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 128 | 19.36% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 2024-11-15 | 4.10 | 2.85 | 3.10 | 0.00 | - | - | 10 | 19.71% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.54 | 4.00 | 4.20 | 0.00 | - | 5 | 18 | 19.80% |
| LMT250117P00390000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 5.10 | 4.70 | 5.10 | -0.36 | -6.59% | 1 | 330 | 19.85% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 10.60 | 5.30 | 11.70 | 0.00 | - | 30 | 24 | 24.15% |
| LMT250620P00390000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 10.53 | 9.30 | 9.90 | 0.00 | - | 95 | 102 | 19.89% |
| LMT260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 15.20 | 14.40 | 15.60 | 0.00 | - | 2 | 13 | 19.65% |
© 2024 Yahoo. All rights reserved.