UK markets open in 4 hours 59 minutes
NIKKEI 225
37,884.59 -575.49 (-1.50%) HANG SENG
17,122.30 -78.97 (-0.46%) CRUDE OIL
82.60 -0.21 (-0.25%) GOLD FUTURES
2,331.80 -6.60 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,411.89 -2,176.04 (-4.06%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 2024-04-26 | 30.40 | 25.70 | 33.60 | 0.00 | - | 2 | 15 | 57.62% |
| LMT240503C00430000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 36.10 | 27.60 | 33.20 | 0.00 | - | 2 | 3 | 50.61% |
| LMT240510C00430000 | 2024-04-19 10:04AM EDT | 2024-05-10 | 33.70 | 28.60 | 33.30 | 0.00 | - | 2 | 1 | 38.34% |
| LMT240517C00430000 | 2024-04-22 3:21PM EDT | 2024-05-17 | 35.50 | 27.80 | 33.20 | 0.00 | - | 4 | 91 | 31.66% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 29.00 | 37.40 | 0.00 | - | 10 | 0 | 34.48% |
| LMT240621C00430000 | 2024-04-23 2:10PM EDT | 2024-06-21 | 35.00 | 31.70 | 35.00 | 0.00 | - | 33 | 581 | 23.34% |
| LMT240719C00430000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 40.58 | 34.90 | 37.00 | 0.00 | - | 1 | 41 | 22.05% |
| LMT240920C00430000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 42.40 | 40.10 | 42.40 | 0.00 | - | 1 | 49 | 22.25% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 57.60 | 49.80 | 54.40 | 0.00 | - | 1 | 174 | 25.09% |
| LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 61.60 | 64.90 | 0.00 | - | 1 | 29 | 25.75% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 72.00 | 75.20 | -4.00 | -5.13% | 10 | 113 | 25.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00430000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 543 | 42.87% |
| LMT240503P00430000 | 2024-04-24 10:03AM EDT | 2024-05-03 | 0.25 | 0.05 | 0.40 | -0.02 | -7.41% | 1 | 70 | 25.78% |
| LMT240510P00430000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 0.47 | 0.35 | 0.50 | 0.00 | - | 3 | 8 | 20.29% |
| LMT240517P00430000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.68 | 0.60 | 1.40 | -0.17 | -20.00% | 8 | 258 | 21.95% |
| LMT240524P00430000 | 2024-04-23 1:40PM EDT | 2024-05-24 | 1.13 | 0.50 | 1.55 | 0.00 | - | 19 | 51 | 19.80% |
| LMT240531P00430000 | 2024-04-23 2:59PM EDT | 2024-05-31 | 1.40 | 1.10 | 1.55 | 0.00 | - | 8 | 7 | 17.83% |
| LMT240621P00430000 | 2024-04-24 2:36PM EDT | 2024-06-21 | 2.32 | 2.30 | 3.00 | -0.35 | -13.11% | 42 | 748 | 17.74% |
| LMT240719P00430000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 5.70 | 3.40 | 3.80 | 0.00 | - | 15 | 156 | 15.95% |
| LMT240920P00430000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 11.50 | 7.50 | 7.90 | 0.00 | - | 3 | 88 | 16.81% |
| LMT250117P00430000 | 2024-04-22 1:33PM EDT | 2025-01-17 | 15.60 | 13.80 | 16.40 | 0.00 | - | 13 | 221 | 18.88% |
| LMT250321P00430000 | 2024-04-18 11:02AM EDT | 2025-03-21 | 22.10 | 17.90 | 19.40 | 0.00 | - | 2 | 208 | 18.91% |
| LMT250620P00430000 | 2024-04-01 10:39AM EDT | 2025-06-20 | 22.30 | 20.90 | 23.00 | 0.00 | - | 3 | 62 | 18.77% |
| LMT260116P00430000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 32.70 | 28.00 | 30.40 | 0.00 | - | 1 | 55 | 18.67% |
© 2024 Yahoo. All rights reserved.