Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.86 -3.84 (-0.07%) Dow
38,968.65 +84.39 (+0.22%) Nasdaq
16,291.57 -40.98 (-0.25%) Bitcoin USD
62,307.57 -1,453.26 (-2.28%) CMC Crypto 200
1,322.89 +28.22 (+2.18%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 2024-05-10 | 30.08 | 33.30 | 38.40 | 0.00 | - | 1 | 2 | 78.74% |
| LMT240517C00430000 | 2024-05-06 12:16PM EDT | 2024-05-17 | 32.50 | 35.60 | 38.80 | 0.00 | - | 6 | 91 | 45.62% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 37.10 | 39.60 | 0.00 | - | 10 | 0 | 32.40% |
| LMT240621C00430000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 39.10 | 37.70 | 39.70 | +0.35 | +0.90% | 2 | 578 | 23.91% |
| LMT240719C00430000 | 2024-05-06 12:27PM EDT | 2024-07-19 | 35.40 | 39.40 | 40.70 | 0.00 | - | 44 | 77 | 20.68% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 45.20 | 46.20 | 0.00 | - | 2 | 49 | 21.74% |
| LMT250117C00430000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 52.50 | 54.40 | 55.90 | 0.00 | - | 1 | 175 | 23.28% |
| LMT250620C00430000 | 2024-05-07 11:53AM EDT | 2025-06-20 | 63.30 | 64.50 | 66.40 | 0.00 | - | 1 | 26 | 24.34% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 73.60 | 76.90 | 0.00 | - | 10 | 109 | 24.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00430000 | 2024-05-06 10:41AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 50.10% |
| LMT240517P00430000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.21 | 0.05 | 0.15 | +0.11 | +110.00% | 2 | 245 | 24.41% |
| LMT240524P00430000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 69 | 21.05% |
| LMT240531P00430000 | 2024-05-07 10:14AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 23 | 19.57% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.40 | 0.60 | 0.00 | - | 3 | 5 | 17.90% |
| LMT240621P00430000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 0.97 | 0.80 | 0.90 | 0.00 | - | 11 | 732 | 16.29% |
| LMT240719P00430000 | 2024-05-08 11:12AM EDT | 2024-07-19 | 1.75 | 1.65 | 1.85 | -0.61 | -25.85% | 4 | 167 | 15.51% |
| LMT240920P00430000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 5.30 | 4.90 | 5.20 | 0.00 | - | 1 | 86 | 16.30% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 8.30 | 8.70 | 0.00 | - | 4 | 7 | 17.24% |
| LMT241220P00430000 | 2024-04-29 1:22PM EDT | 2024-12-20 | 12.28 | 10.40 | 10.70 | 0.00 | - | - | 199 | 17.58% |
| LMT250117P00430000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 13.90 | 11.40 | 12.00 | 0.00 | - | 2 | 246 | 17.62% |
| LMT250321P00430000 | 2024-05-02 12:32PM EDT | 2025-03-21 | 17.70 | 14.50 | 15.00 | 0.00 | - | 2 | 208 | 17.84% |
| LMT250620P00430000 | 2024-05-08 9:58AM EDT | 2025-06-20 | 18.90 | 15.70 | 18.80 | +0.40 | +2.16% | 3 | 69 | 17.97% |
| LMT260116P00430000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 25.50 | 24.20 | 25.80 | 0.00 | - | 1 | 54 | 17.87% |
© 2024 Yahoo. All rights reserved.