Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,179.60 -8.10 (-0.16%) Dow
38,953.43 +69.17 (+0.18%) Nasdaq
16,274.48 -58.08 (-0.36%) Bitcoin USD
62,549.12 -873.71 (-1.38%) CMC Crypto 200
1,324.44 +29.76 (+2.30%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 45.40 | 48.30 | 0.00 | - | 1 | 6 | 52.00% |
| LMT240621C00420000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 45.18 | 46.60 | 49.00 | 0.00 | - | 1 | 158 | 26.72% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 47.70 | 49.80 | 0.00 | - | 1 | 78 | 22.77% |
| LMT240920C00420000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 54.55 | 53.00 | 54.10 | 0.00 | - | 1 | 42 | 22.56% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.80 | 61.40 | 63.00 | 0.00 | - | 1 | 367 | 23.84% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 63.20 | 65.70 | 67.40 | 0.00 | - | 1 | 2 | 24.38% |
| LMT250620C00420000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 71.82 | 71.00 | 73.30 | +2.02 | +2.89% | 1 | 9 | 24.97% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 80.50 | 83.00 | 0.00 | - | 1 | 40 | 24.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00420000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 12 | 24 | 53.81% |
| LMT240517P00420000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.23 | 0.05 | 0.10 | 0.00 | - | 20 | 129 | 28.57% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.59 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 25.28% |
| LMT240621P00420000 | 2024-05-08 10:25AM EDT | 2024-06-21 | 0.53 | 0.40 | 0.60 | -0.13 | -19.70% | 14 | 583 | 18.16% |
| LMT240719P00420000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 1.70 | 1.00 | 1.20 | 0.00 | - | 1 | 209 | 16.65% |
| LMT240920P00420000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 3.90 | 3.60 | 3.80 | 0.00 | - | 11 | 282 | 17.04% |
| LMT241115P00420000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 6.60 | 6.50 | 6.70 | -1.10 | -14.29% | 4 | 23 | 17.75% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 11.10 | 8.30 | 8.60 | 0.00 | - | - | 4 | 18.16% |
| LMT250117P00420000 | 2024-05-07 12:31PM EDT | 2025-01-17 | 9.80 | 9.30 | 9.90 | 0.00 | - | 100 | 517 | 18.27% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 2025-03-21 | 13.50 | 12.20 | 12.60 | 0.00 | - | 1 | 17 | 18.39% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 16.50 | 15.50 | 16.30 | 0.00 | - | 2 | 15 | 18.55% |
| LMT260116P00420000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 22.60 | 21.30 | 22.90 | 0.00 | - | 1 | 58 | 18.33% |
© 2024 Yahoo. All rights reserved.