Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,260.55 -3.98 (-0.12%) Nikkei
38,273.81 +71.44 (+0.19%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,484.35 -1,081.76 (-1.73%) CMC Crypto 200
1,310.05 +15.38 (+1.19%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00500000 | 2024-05-08 2:13PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.90 | 0.00 | - | 25 | 42 | 58.74% |
| LMT240517C00500000 | 2024-05-08 9:55AM EDT | 2024-05-17 | 0.18 | 0.10 | 0.15 | +0.12 | +200.00% | 1 | 549 | 22.46% |
| LMT240524C00500000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 38 | 22.61% |
| LMT240531C00500000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 0.34 | 0.15 | 0.70 | 0.00 | - | 6 | 23 | 18.86% |
| LMT240607C00500000 | 2024-05-07 10:03AM EDT | 2024-06-07 | 0.43 | 0.30 | 0.60 | 0.00 | - | 4 | 5 | 15.94% |
| LMT240621C00500000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.90 | 0.75 | 0.90 | +0.05 | +5.88% | 10 | 1,617 | 14.47% |
| LMT240719C00500000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 2.35 | 2.00 | 2.35 | +0.10 | +4.44% | 7 | 4,969 | 14.84% |
| LMT240920C00500000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 7.00 | 6.60 | 7.00 | 0.00 | - | 3 | 600 | 16.57% |
| LMT241115C00500000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 12.70 | 12.40 | 12.90 | -2.20 | -14.77% | 20 | 121 | 18.99% |
| LMT241220C00500000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 13.69 | 14.60 | 15.30 | 0.00 | - | 41 | 1,344 | 19.24% |
| LMT250117C00500000 | 2024-05-08 1:59PM EDT | 2025-01-17 | 17.50 | 16.30 | 17.50 | +0.70 | +4.17% | 6 | 408 | 19.66% |
| LMT250321C00500000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 20.40 | 21.30 | 22.50 | 0.00 | - | 1 | 227 | 20.62% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 28.30 | 26.80 | 28.70 | 0.00 | - | 1 | 86 | 21.41% |
| LMT260116C00500000 | 2024-05-08 10:47AM EDT | 2026-01-16 | 38.10 | 37.40 | 39.80 | +1.60 | +4.38% | 1 | 167 | 22.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 53.85% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 94.68% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 34.60 | 36.90 | 0.00 | - | 4 | 4 | 16.25% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 36.80 | 38.50 | 0.00 | - | 14 | 8 | 13.92% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 39.40 | 41.00 | 0.00 | - | 6 | 15 | 14.09% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 41.40 | 43.20 | 0.00 | - | 10 | 5 | 14.75% |
| LMT250117P00500000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 43.20 | 42.50 | 44.00 | -1.40 | -3.14% | 1 | 154 | 14.51% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 25.04% |
© 2024 Yahoo. All rights reserved.