Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.06 +1.36 (+0.03%) Dow
39,072.06 +187.80 (+0.48%) Nasdaq
16,301.43 -31.12 (-0.19%) Bitcoin USD
62,163.77 -952.03 (-1.51%) CMC Crypto 200
1,319.62 +24.95 (+1.93%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 18.08 | 19.00 | 24.70 | 0.00 | - | 2 | 3 | 63.38% |
| LMT240517C00445000 | 2024-05-07 11:50AM EDT | 2024-05-17 | 20.76 | 21.20 | 24.20 | 0.00 | - | 1 | 144 | 32.31% |
| LMT240524C00445000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 18.10 | 22.40 | 24.30 | 0.00 | - | 1 | 1 | 25.15% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 22.77 | 23.20 | 25.10 | 0.00 | - | 1 | 21 | 23.59% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 19.20 | 23.30 | 25.40 | 0.00 | - | 2 | 5 | 21.52% |
| LMT240621C00445000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 24.02 | 24.50 | 25.30 | +0.82 | +3.53% | 2 | 285 | 17.65% |
| LMT240719C00445000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 26.30 | 27.20 | 28.10 | 0.00 | - | 6 | 96 | 18.17% |
| LMT240920C00445000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 38 | 19.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00445000 | 2024-05-08 9:56AM EDT | 2024-05-10 | 0.19 | 0.05 | 0.20 | +0.11 | +137.50% | 26 | 42 | 29.98% |
| LMT240517P00445000 | 2024-05-08 2:23PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.30 | -0.12 | -35.29% | 4 | 261 | 17.80% |
| LMT240524P00445000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.49 | 0.40 | 0.55 | -0.16 | -24.62% | 1 | 34 | 15.64% |
| LMT240531P00445000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.70 | 0.65 | 0.80 | -0.35 | -33.33% | 9 | 45 | 14.49% |
| LMT240607P00445000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 1.61 | 1.20 | 1.45 | +0.08 | +5.23% | 6 | 14 | 15.19% |
| LMT240621P00445000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.25 | 1.95 | 2.20 | 0.00 | - | 16 | 261 | 14.55% |
| LMT240719P00445000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 5.10 | 3.50 | 3.80 | 0.00 | - | 6 | 167 | 14.21% |
| LMT240920P00445000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 10.90 | 8.10 | 8.50 | 0.00 | - | 1 | 14 | 15.53% |
© 2024 Yahoo. All rights reserved.