Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,275.28 -24.76 (-0.75%) Nikkei
38,293.97 -541.13 (-1.39%) Hang Seng
18,460.28 -19.09 (-0.10%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,919.72 -318.43 (-0.50%) CMC Crypto 200
1,300.44 -64.68 (-4.74%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00470000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.24 | 1.20 | 1.30 | +0.54 | +77.14% | 1,471 | 240 | 15.55% |
| LMT240517C00470000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.95 | 2.85 | 3.20 | +0.95 | +47.50% | 183 | 552 | 15.11% |
| LMT240524C00470000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 4.10 | 4.40 | 4.80 | +1.00 | +32.26% | 16 | 41 | 15.67% |
| LMT240531C00470000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 5.25 | 5.30 | 5.90 | +1.45 | +38.16% | 16 | 38 | 15.53% |
| LMT240607C00470000 | 2024-05-07 11:08AM EDT | 2024-06-07 | 5.60 | 5.30 | 6.20 | +1.20 | +27.27% | 12 | 5 | 14.23% |
| LMT240621C00470000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 7.09 | 7.20 | 7.60 | +1.89 | +36.35% | 326 | 1,035 | 13.97% |
| LMT240719C00470000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 11.30 | 11.00 | 11.40 | +2.70 | +31.40% | 20 | 406 | 15.55% |
| LMT240920C00470000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 17.65 | 18.00 | 18.50 | +1.35 | +8.28% | 10 | 432 | 17.64% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 2024-11-15 | 25.00 | 24.80 | 25.70 | 0.00 | - | 1 | 5 | 20.18% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 23.90 | 27.30 | 28.40 | 0.00 | - | 4 | 10 | 20.39% |
| LMT250117C00470000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 29.74 | 30.00 | 30.90 | +0.59 | +2.02% | 17 | 191 | 20.85% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 34.80 | 34.30 | 35.70 | 0.00 | - | 1 | 7 | 21.43% |
| LMT250620C00470000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 39.00 | 39.80 | 41.80 | 0.00 | - | 4 | 19 | 22.00% |
| LMT260116C00470000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 52.00 | 51.00 | 56.30 | +1.80 | +3.59% | 5 | 48 | 23.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 7.02 | 4.00 | 4.70 | 0.00 | - | 42 | 50 | 16.09% |
| LMT240517P00470000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 6.90 | 5.40 | 5.80 | -0.30 | -4.17% | 13 | 44 | 12.67% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 9.10 | 6.20 | 7.10 | 0.00 | - | - | 1 | 13.09% |
| LMT240621P00470000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 11.60 | 10.50 | 11.00 | -2.40 | -17.14% | 36 | 84 | 14.10% |
| LMT240719P00470000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 13.70 | 12.70 | 13.10 | -2.80 | -16.97% | 22 | 45 | 13.61% |
| LMT240920P00470000 | 2024-05-07 11:07AM EDT | 2024-09-20 | 19.00 | 17.70 | 18.10 | -1.20 | -5.94% | 2 | 65 | 14.38% |
| LMT241115P00470000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 22.60 | 21.70 | 22.50 | -2.70 | -10.67% | 1 | 28 | 15.37% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 24.20 | 25.00 | 0.00 | - | 1 | 3 | 15.84% |
| LMT250117P00470000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 26.07 | 25.40 | 26.60 | -3.22 | -10.99% | 16 | 124 | 15.97% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 28.50 | 30.00 | 0.00 | - | 4 | 5 | 16.26% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 31.70 | 33.70 | 0.00 | - | 1 | 7 | 16.22% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 38.70 | 41.20 | 0.00 | - | 3 | 3 | 16.29% |
© 2024 Yahoo. All rights reserved.