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 -0.15 (-0.19%) GOLD FUTURES
2,431.50 -7.00 (-0.29%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,810.25 +2,607.83 (+5.00%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00490000 | 2024-05-20 2:46PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 14 | 77 | 20.56% |
| LMT240531C00490000 | 2024-05-17 12:32PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.50 | -0.35 | -58.33% | 3 | 133 | 18.07% |
| LMT240607C00490000 | 2024-05-17 10:31AM EDT | 2024-06-07 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 18 | 14.01% |
| LMT240614C00490000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.70 | 0.45 | 1.50 | 0.00 | - | 1 | 10 | 16.57% |
| LMT240621C00490000 | 2024-05-20 1:52PM EDT | 2024-06-21 | 0.65 | 0.40 | 0.85 | -0.20 | -23.53% | 3 | 835 | 12.45% |
| LMT240628C00490000 | 2024-05-20 11:33AM EDT | 2024-06-28 | 1.15 | 0.95 | 2.75 | -0.10 | -8.00% | 17 | 1 | 16.53% |
| LMT240719C00490000 | 2024-05-20 2:40PM EDT | 2024-07-19 | 2.60 | 2.60 | 3.10 | -0.10 | -3.70% | 42 | 447 | 14.03% |
| LMT240920C00490000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 7.74 | 7.80 | 8.30 | +0.11 | +1.44% | 1 | 228 | 15.65% |
| LMT241115C00490000 | 2024-05-20 2:31PM EDT | 2024-11-15 | 14.30 | 14.20 | 14.70 | +0.57 | +4.15% | 14 | 184 | 18.26% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 16.30 | 17.00 | 0.00 | - | 3 | 43 | 18.39% |
| LMT250117C00490000 | 2024-05-20 12:19PM EDT | 2025-01-17 | 18.90 | 18.50 | 19.20 | +1.10 | +6.18% | 5 | 1,005 | 18.79% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 23.20 | 24.40 | 0.00 | - | 7 | 7 | 19.85% |
| LMT250620C00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 30.30 | 29.20 | 30.50 | -0.40 | -1.30% | 1 | 33 | 20.60% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 41.20 | 45.60 | 0.00 | - | 1 | 24 | 22.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00490000 | 2024-05-16 11:02AM EDT | 2024-05-31 | 28.50 | 21.70 | 24.30 | 0.00 | - | - | 0 | 23.76% |
| LMT240621P00490000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 26.50 | 24.50 | 26.50 | 0.00 | - | 17 | 1 | 20.25% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 25.30 | 26.70 | 0.00 | - | 1 | 1 | 15.25% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 33.80 | 28.00 | 28.60 | 0.00 | - | 6 | 6 | 12.88% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 30.90 | 33.10 | 0.00 | - | 2 | 19 | 14.60% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 34.20 | 35.30 | 0.00 | - | 1 | 51 | 14.13% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 37.10 | 38.50 | 0.00 | - | - | 1 | 14.57% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 25.06% |
© 2024 Yahoo. All rights reserved.