Singapore markets open in 3 hours 51 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,547.70 -1,446.59 (-2.30%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 2024-05-10 | 64.30 | 62.60 | 70.60 | 0.00 | - | 1 | 2 | 90.92% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 64.40 | 70.80 | 0.00 | - | 1 | 1 | 63.21% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 66.20 | 68.90 | 0.00 | - | 1 | 1 | 57.13% |
| LMT240621C00400000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 62.29 | 66.80 | 68.90 | 0.00 | - | 1 | 69 | 35.11% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 64.30 | 69.30 | 0.00 | - | 1 | 5 | 28.65% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 76.60 | 78.20 | 0.00 | - | - | 1 | 26.36% |
| LMT250117C00400000 | 2024-05-08 1:08PM EDT | 2025-01-17 | 78.60 | 77.40 | 78.90 | +1.70 | +2.21% | 2 | 340 | 25.51% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 81.50 | 85.60 | 0.00 | - | - | 1 | 28.02% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 85.10 | 90.00 | 0.00 | - | 2 | 10 | 27.54% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 91.80 | 93.40 | 98.20 | 0.00 | - | 1 | 64 | 26.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 62.50% |
| LMT240517P00400000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 39.94% |
| LMT240524P00400000 | 2024-05-06 1:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | 0.00 | - | 13 | 15 | 39.75% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 2024-05-31 | 0.81 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 33.45% |
| LMT240621P00400000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 431 | 22.02% |
| LMT240719P00400000 | 2024-05-07 12:53PM EDT | 2024-07-19 | 0.68 | 0.20 | 0.90 | 0.00 | - | 11 | 456 | 21.11% |
| LMT240920P00400000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 2.14 | 1.75 | 1.95 | 0.00 | - | 12 | 279 | 18.46% |
| LMT241115P00400000 | 2024-05-02 2:07PM EDT | 2024-11-15 | 5.00 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 19.02% |
| LMT241220P00400000 | 2024-05-06 1:00PM EDT | 2024-12-20 | 6.00 | 5.10 | 5.40 | 0.00 | - | 2 | 8 | 19.30% |
| LMT250117P00400000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 6.40 | 5.90 | 6.40 | +0.10 | +1.59% | 2 | 735 | 19.33% |
| LMT250321P00400000 | 2024-05-07 2:44PM EDT | 2025-03-21 | 8.60 | 8.20 | 8.80 | 0.00 | - | 4 | 11 | 19.54% |
| LMT250620P00400000 | 2024-05-07 9:52AM EDT | 2025-06-20 | 11.37 | 11.00 | 12.10 | 0.00 | - | 2 | 138 | 19.71% |
| LMT260116P00400000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 16.40 | 16.10 | 17.60 | 0.00 | - | 4 | 187 | 19.11% |
© 2024 Yahoo. All rights reserved.