Singapore markets open in 7 hours 1 minute
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.31 -2.39 (-0.05%) Dow
39,004.06 +119.80 (+0.31%) Nasdaq
16,293.28 -39.27 (-0.24%) Bitcoin USD
62,556.86 -802.72 (-1.27%) CMC Crypto 200
1,326.65 +31.97 (+2.47%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00480000 | 2024-05-08 10:07AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 85 | 18.12% |
| LMT240517C00480000 | 2024-05-08 12:44PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 2 | 590 | 13.14% |
| LMT240524C00480000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 1.40 | 1.05 | 1.25 | 0.00 | - | 19 | 86 | 13.42% |
| LMT240531C00480000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 2.05 | 1.70 | 1.95 | +0.12 | +6.22% | 2 | 23 | 13.41% |
| LMT240607C00480000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 2.50 | 2.00 | 2.30 | 0.00 | - | 3 | 12 | 12.66% |
| LMT240621C00480000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 3.45 | 3.20 | 3.50 | -0.35 | -9.21% | 5 | 798 | 12.78% |
| LMT240719C00480000 | 2024-05-08 12:32PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.70 | -0.10 | -1.52% | 8 | 284 | 14.36% |
| LMT240920C00480000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 11.75 | 12.90 | 13.30 | 0.00 | - | 5 | 382 | 16.59% |
| LMT241115C00480000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 18.80 | 19.80 | 20.40 | 0.00 | - | 4 | 13 | 19.29% |
| LMT241220C00480000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 22.00 | 22.30 | 23.00 | 0.00 | - | - | 42 | 19.52% |
| LMT250117C00480000 | 2024-05-08 10:06AM EDT | 2025-01-17 | 24.00 | 24.80 | 25.20 | +1.50 | +6.67% | 5 | 895 | 19.84% |
| LMT250321C00480000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 30.40 | 29.60 | 30.40 | 0.00 | - | 3 | 206 | 20.76% |
| LMT250620C00480000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 36.02 | 35.60 | 36.60 | +0.71 | +2.01% | 5 | 80 | 21.45% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 46.40 | 48.80 | 0.00 | - | 1 | 45 | 22.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00480000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 23.33 | 13.40 | 15.10 | 0.00 | - | - | 22 | 21.18% |
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 17.50 | 18.30 | 0.00 | - | 5 | 55 | 15.85% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 14.29% |
| LMT240920P00480000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 27.00 | 23.40 | 24.00 | 0.00 | - | 2 | 3 | 14.47% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 2024-11-15 | 29.20 | 27.30 | 27.90 | 0.00 | - | 2 | 23 | 15.14% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 29.70 | 30.30 | 0.00 | - | 2 | 2 | 15.59% |
| LMT250117P00480000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 32.40 | 31.00 | 31.60 | 0.00 | - | 2 | 70 | 15.56% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 2025-03-21 | 38.00 | 34.10 | 35.00 | 0.00 | - | - | 2 | 15.90% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 35.90 | 39.00 | 0.00 | - | 9 | 6 | 16.06% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 43.40 | 45.40 | 0.00 | - | 5 | 3 | 15.71% |
© 2024 Yahoo. All rights reserved.