Singapore markets open in 2 hours 18 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
61,293.39 -1,753.33 (-2.78%) CMC Crypto 200
1,304.40 +9.73 (+0.75%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 12.95 | 13.40 | 19.40 | 0.00 | - | 3 | 20 | 55.15% |
| LMT240517C00450000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 17.41 | 15.70 | 17.70 | +0.59 | +3.51% | 2 | 243 | 22.34% |
| LMT240524C00450000 | 2024-05-08 12:16PM EDT | 2024-05-24 | 18.64 | 17.80 | 19.20 | +2.94 | +18.73% | 1 | 16 | 22.50% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 15.90 | 18.30 | 20.20 | 0.00 | - | 1 | 10 | 21.63% |
| LMT240621C00450000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 19.52 | 19.20 | 20.30 | +0.32 | +1.67% | 3 | 982 | 15.98% |
| LMT240719C00450000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 22.45 | 22.50 | 23.60 | +4.35 | +24.03% | 1 | 347 | 17.21% |
| LMT240920C00450000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 29.32 | 29.60 | 30.30 | 0.00 | - | 2 | 98 | 19.05% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 37.00 | 36.40 | 37.20 | 0.00 | - | 2 | 5 | 21.43% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 38.70 | 39.80 | 0.00 | - | - | 1 | 21.56% |
| LMT250117C00450000 | 2024-05-08 9:53AM EDT | 2025-01-17 | 41.00 | 40.80 | 42.00 | +1.80 | +4.59% | 1 | 378 | 21.82% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 43.80 | 46.00 | 47.10 | 0.00 | - | 1 | 5 | 22.59% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 51.70 | 54.70 | 0.00 | - | 1 | 62 | 23.92% |
| LMT260116C00450000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 61.70 | 61.50 | 65.10 | 0.00 | - | 2 | 40 | 23.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00450000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.20 | 0.00 | - | 18 | 89 | 23.54% |
| LMT240517P00450000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 6 | 190 | 15.02% |
| LMT240524P00450000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 22 | 14.59% |
| LMT240531P00450000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 1.34 | 1.05 | 1.45 | 0.00 | - | 12 | 47 | 14.12% |
| LMT240607P00450000 | 2024-05-08 3:07PM EDT | 2024-06-07 | 2.07 | 2.00 | 2.35 | -0.68 | -24.73% | 9 | 59 | 14.93% |
| LMT240621P00450000 | 2024-05-08 2:29PM EDT | 2024-06-21 | 3.02 | 2.90 | 3.10 | -0.08 | -2.58% | 2 | 768 | 13.96% |
| LMT240719P00450000 | 2024-05-08 10:09AM EDT | 2024-07-19 | 5.30 | 4.70 | 5.10 | -0.20 | -3.64% | 2 | 127 | 13.96% |
| LMT240920P00450000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 10.45 | 9.00 | 10.20 | 0.00 | - | 2 | 68 | 15.32% |
| LMT241115P00450000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 13.84 | 13.60 | 14.30 | -2.31 | -14.30% | 5 | 10 | 16.18% |
| LMT241220P00450000 | 2024-05-08 3:24PM EDT | 2024-12-20 | 16.20 | 15.90 | 16.90 | -2.09 | -11.43% | 1 | 2 | 16.76% |
| LMT250117P00450000 | 2024-05-01 11:47AM EDT | 2025-01-17 | 20.60 | 17.50 | 18.30 | 0.00 | - | 11 | 449 | 16.77% |
| LMT250321P00450000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 21.50 | 21.00 | 22.60 | 0.00 | - | 4 | 5 | 17.61% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 18.92% |
| LMT260116P00450000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 32.00 | 31.30 | 33.40 | 0.00 | - | 7 | 32 | 17.27% |
© 2024 Yahoo. All rights reserved.