Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.87 +0.17 (+0.00%) Dow
39,039.77 +155.51 (+0.40%) Nasdaq
16,306.87 -25.68 (-0.16%) Bitcoin USD
62,687.65 -493.47 (-0.78%) CMC Crypto 200
1,329.64 +34.97 (+2.70%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:475.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00475000 | 2024-05-08 1:58PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 41 | 110 | 15.09% |
| LMT240517C00475000 | 2024-05-08 2:12PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -0.15 | -11.54% | 20 | 363 | 13.61% |
| LMT240524C00475000 | 2024-05-08 1:58PM EDT | 2024-05-24 | 2.44 | 2.25 | 2.55 | +0.54 | +28.42% | 10 | 38 | 14.70% |
| LMT240531C00475000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 3.50 | 3.20 | 3.50 | +0.36 | +11.46% | 5 | 36 | 14.66% |
| LMT240607C00475000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 3.75 | 3.50 | 3.90 | +0.25 | +7.14% | 1 | 11 | 13.72% |
| LMT240614C00475000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 4.30 | 4.20 | 4.80 | +0.80 | +22.86% | 5 | 2 | 14.03% |
| LMT240621C00475000 | 2024-05-08 1:14PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.30 | -0.30 | -5.56% | 18 | 1,968 | 13.71% |
| LMT240719C00475000 | 2024-05-08 1:33PM EDT | 2024-07-19 | 8.40 | 8.70 | 9.10 | -0.10 | -1.18% | 288 | 1,685 | 15.54% |
| LMT240920C00475000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 15.25 | 15.50 | 15.90 | 0.00 | - | 2 | 372 | 17.46% |
| LMT241220C00475000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 21.70 | 25.10 | 25.80 | 0.00 | - | 2 | 4 | 20.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00475000 | 2024-04-24 11:47AM EDT | 2024-05-17 | 17.50 | 8.30 | 9.50 | 0.00 | - | 28 | 27 | 10.94% |
| LMT240524P00475000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 11.30 | 9.40 | 10.20 | 0.00 | - | - | 6 | 10.99% |
| LMT240531P00475000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 14.40 | 10.00 | 10.70 | 0.00 | - | 1 | 2 | 10.62% |
| LMT240621P00475000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 17.50 | 13.60 | 14.10 | 0.00 | - | 2 | 21 | 13.66% |
| LMT240719P00475000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 17.30 | 15.20 | 16.00 | 0.00 | - | 3 | 19 | 13.14% |
| LMT240920P00475000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 25.70 | 20.30 | 20.70 | 0.00 | - | 1 | 5 | 13.88% |
© 2024 Yahoo. All rights reserved.