UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.83 -0.80 (-0.97%) GOLD FUTURES
2,304.90 -52.80 (-2.24%) DOW
37,909.70 -476.39 (-1.24%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-04-25 12:37PM EDT | 440.00 | 42.70 | 44.90 | 46.00 | 0.00 | - | 1 | 5 | 23.84% |
| LMT241115C00450000 | 2024-04-23 12:30PM EDT | 450.00 | 37.10 | 38.40 | 39.10 | 0.00 | - | 3 | 6 | 22.90% |
| LMT241115C00460000 | 2024-04-29 12:58PM EDT | 460.00 | 32.30 | 32.40 | 33.00 | 0.00 | - | 6 | 19 | 22.22% |
| LMT241115C00470000 | 2024-04-30 11:22AM EDT | 470.00 | 26.60 | 26.80 | 27.60 | +0.40 | +1.53% | 1 | 4 | 21.70% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 21.80 | 22.50 | 0.00 | - | 4 | 12 | 21.02% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 17.60 | 18.30 | 0.00 | - | 1 | 178 | 20.60% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 14.00 | 14.50 | 0.00 | - | 20 | 121 | 20.09% |
| LMT241115C00510000 | 2024-04-29 9:46AM EDT | 510.00 | 10.80 | 11.20 | 11.60 | 0.00 | - | 2 | 16 | 19.88% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 8.80 | 9.20 | 0.00 | - | 2 | 84 | 19.72% |
| LMT241115C00530000 | 2024-04-26 1:53PM EDT | 530.00 | 6.10 | 6.80 | 7.20 | 0.00 | - | 2 | 7 | 19.56% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 5.40 | 5.70 | 0.00 | - | - | 1 | 19.56% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 4.10 | 4.50 | 0.00 | - | 42 | 46 | 19.58% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 3.20 | 3.60 | 0.00 | - | 26 | 98 | 19.71% |
| LMT241115C00580000 | 2024-04-18 9:34AM EDT | 580.00 | 2.70 | 1.90 | 2.30 | 0.00 | - | - | 156 | 19.99% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.90 | 1.60 | 0.00 | - | 50 | 50 | 20.64% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.40 | 1.55 | 0.00 | - | 1 | 28 | 22.53% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.15 | 1.30 | 0.00 | - | - | 1 | 23.69% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 2 | 24.78% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 10 | 35.91% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.47% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.25 | 1.30 | 0.00 | - | - | 2 | 28.77% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.50 | 1.55 | 0.00 | - | - | 4 | 27.68% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.70 | 1.80 | 0.00 | - | 1 | 5 | 26.46% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 1.00 | 2.20 | 0.00 | - | 3 | 12 | 25.53% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 3 | 6 | 23.11% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 2 | 4 | 21.45% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | - | 10 | 20.64% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 19.99% |
| LMT241115P00410000 | 2024-04-25 10:21AM EDT | 410.00 | 6.00 | 6.10 | 6.40 | -1.25 | -17.24% | 1 | 28 | 19.26% |
| LMT241115P00420000 | 2024-04-30 2:17PM EDT | 420.00 | 7.90 | 7.80 | 8.10 | +0.10 | +1.28% | 4 | 11 | 18.63% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 9.90 | 10.20 | +0.22 | +2.22% | 4 | 3 | 18.01% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 12.50 | 12.80 | 0.00 | - | 2 | 15 | 17.42% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 15.50 | 16.00 | 0.00 | - | 2 | 6 | 16.89% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 18.50 | 19.70 | 0.00 | - | 2 | 5 | 16.27% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 23.60 | 24.40 | 0.00 | - | 3 | 26 | 15.89% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 28.70 | 29.40 | +0.70 | +2.46% | 2 | 21 | 15.20% |
| LMT241115P00490000 | 2024-04-29 1:11PM EDT | 490.00 | 35.40 | 34.50 | 36.00 | 0.00 | - | 4 | 8 | 15.16% |
| LMT241115P00500000 | 2024-04-24 3:55PM EDT | 500.00 | 41.80 | 41.10 | 42.40 | -4.60 | -9.91% | 6 | 8 | 14.38% |
© 2024 Yahoo. All rights reserved.