UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.40 +13.00 (+0.54%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,514.89 +2,422.93 (+4.65%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 64.90 | 68.20 | 0.00 | - | 1 | 1 | 85.30% |
| LMT240621C00400000 | 2024-05-14 3:14PM EDT | 2024-06-21 | 68.34 | 66.70 | 69.00 | 0.00 | - | 2 | 63 | 37.65% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 67.00 | 69.30 | 0.00 | - | 1 | 5 | 28.74% |
| LMT240920C00400000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 70.60 | 70.30 | 75.70 | +30.10 | +74.32% | 10 | 9 | 31.24% |
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 76.97 | 74.10 | 76.00 | 0.00 | - | 25 | 25 | 26.28% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 75.60 | 77.20 | 0.00 | - | - | 1 | 25.31% |
| LMT250117C00400000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 81.50 | 76.90 | 78.30 | 0.00 | - | 1 | 340 | 24.87% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 80.70 | 85.00 | 0.00 | - | - | 1 | 27.56% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 84.30 | 87.20 | 0.00 | - | 2 | 10 | 25.67% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 91.80 | 93.30 | 96.10 | 0.00 | - | 1 | 64 | 25.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00400000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 52.54% |
| LMT240531P00400000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.29 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 45.22% |
| LMT240614P00400000 | 2024-05-15 3:31PM EDT | 2024-06-14 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 14 | 39.97% |
| LMT240621P00400000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 424 | 27.26% |
| LMT240719P00400000 | 2024-05-17 12:23PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 455 | 22.18% |
| LMT240920P00400000 | 2024-05-14 3:44PM EDT | 2024-09-20 | 1.55 | 1.25 | 1.40 | 0.00 | - | 4 | 277 | 18.01% |
| LMT241115P00400000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 3.40 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 18.35% |
| LMT241220P00400000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 4.70 | 4.10 | 4.40 | 0.00 | - | 3 | 7 | 18.68% |
| LMT250117P00400000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 5.30 | 4.70 | 5.30 | 0.00 | - | 4 | 727 | 18.68% |
| LMT250321P00400000 | 2024-05-17 2:24PM EDT | 2025-03-21 | 7.69 | 7.00 | 7.50 | 0.00 | - | 1 | 14 | 18.86% |
| LMT250620P00400000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.90 | 9.70 | 11.50 | -1.47 | -12.93% | 1 | 138 | 19.69% |
| LMT260116P00400000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 16.80 | 15.00 | 16.50 | 0.00 | - | 1 | 191 | 18.81% |
© 2024 Yahoo. All rights reserved.