Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.66 -5.04 (-0.10%) Dow
38,989.25 +104.99 (+0.27%) Nasdaq
16,284.03 -48.52 (-0.30%) Bitcoin USD
62,509.09 -937.73 (-1.48%) CMC Crypto 200
1,329.14 +34.47 (+2.67%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00410000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 56.82 | 56.50 | 58.80 | 0.00 | - | 2 | 26 | 29.78% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 2024-07-19 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250117C00410000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 66.40 | 69.40 | 70.50 | 0.00 | - | 1 | 18 | 24.27% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 79.52 | 73.50 | 75.00 | 0.00 | - | 9 | 9 | 25.04% |
| LMT250620C00410000 | 2024-05-08 12:20PM EDT | 2025-06-20 | 81.00 | 78.20 | 80.50 | +3.40 | +4.38% | 1 | 4 | 25.50% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 88.00 | 86.30 | 89.70 | 0.00 | - | 4 | 13 | 25.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00410000 | 2024-05-08 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 79.88% |
| LMT240517P00410000 | 2024-05-08 9:40AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | +0.05 | +62.50% | 1 | 37 | 34.38% |
| LMT240524P00410000 | 2024-05-03 1:51PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.55 | 0.00 | - | 16 | 42 | 34.47% |
| LMT240621P00410000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 0.32 | 0.20 | 0.45 | -0.07 | -17.95% | 2 | 154 | 20.42% |
| LMT240719P00410000 | 2024-05-06 11:57AM EDT | 2024-07-19 | 1.03 | 0.50 | 1.10 | 0.00 | - | 1 | 150 | 19.21% |
| LMT240920P00410000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 3.20 | 2.55 | 2.70 | 0.00 | - | 2 | 67 | 17.73% |
| LMT241115P00410000 | 2024-05-08 1:08PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.20 | -1.00 | -16.67% | 1 | 29 | 18.43% |
| LMT241220P00410000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 9.00 | 6.50 | 6.80 | 0.00 | - | 2 | 6 | 18.73% |
| LMT250117P00410000 | 2024-05-06 11:27AM EDT | 2025-01-17 | 8.94 | 7.50 | 7.90 | 0.00 | - | 3 | 361 | 18.75% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 2025-03-21 | 16.30 | 10.00 | 10.40 | 0.00 | - | - | 0 | 18.88% |
| LMT250620P00410000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 13.51 | 13.00 | 13.60 | 0.00 | - | 2 | 56 | 18.85% |
| LMT260116P00410000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.80 | 18.70 | 20.50 | 0.00 | - | 1 | 10 | 18.95% |
© 2024 Yahoo. All rights reserved.