UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,505.27 +265.29 (+0.69%) Bitcoin GBP
53,432.06 +71.14 (+0.13%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00460000 | 2024-04-23 3:26PM EDT | 2024-04-26 | 3.80 | 3.50 | 4.00 | -4.50 | -54.22% | 292 | 238 | 19.31% |
| LMT240503C00460000 | 2024-04-23 3:28PM EDT | 2024-05-03 | 6.00 | 5.60 | 6.10 | -3.69 | -38.08% | 96 | 133 | 18.24% |
| LMT240510C00460000 | 2024-04-23 12:53PM EDT | 2024-05-10 | 10.22 | 6.80 | 7.40 | -2.91 | -22.16% | 3 | 39 | 17.45% |
| LMT240517C00460000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 8.80 | 8.40 | 8.60 | -3.20 | -26.67% | 43 | 457 | 17.30% |
| LMT240524C00460000 | 2024-04-23 12:51PM EDT | 2024-05-24 | 12.90 | 9.00 | 11.20 | -4.50 | -25.86% | 5 | 31 | 20.08% |
| LMT240531C00460000 | 2024-04-23 2:49PM EDT | 2024-05-31 | 11.40 | 10.00 | 11.30 | -4.32 | -27.48% | 21 | 18 | 18.35% |
| LMT240621C00460000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 12.45 | 12.10 | 12.50 | -3.03 | -19.57% | 337 | 686 | 16.41% |
| LMT240719C00460000 | 2024-04-23 3:31PM EDT | 2024-07-19 | 15.70 | 15.50 | 16.10 | -3.20 | -16.93% | 22 | 594 | 17.54% |
| LMT240920C00460000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 23.90 | 22.70 | 23.20 | -1.80 | -7.00% | 24 | 97 | 19.41% |
| LMT241115C00460000 | 2024-04-23 12:01PM EDT | 2024-11-15 | 33.90 | 29.30 | 30.30 | +1.25 | +3.83% | 5 | 13 | 21.72% |
| LMT250117C00460000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 37.95 | 34.70 | 35.40 | +0.07 | +0.18% | 31 | 731 | 22.26% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 44.90 | 39.70 | 40.80 | -0.50 | -1.10% | 2 | 17 | 23.14% |
| LMT250620C00460000 | 2024-04-23 9:35AM EDT | 2025-06-20 | 55.00 | 44.80 | 46.90 | +2.50 | +4.76% | 2 | 14 | 23.61% |
| LMT260116C00460000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 59.50 | 56.30 | 59.00 | -3.70 | -5.85% | 2 | 41 | 24.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00460000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 3.83 | 3.70 | 4.30 | -3.37 | -46.81% | 366 | 166 | 23.80% |
| LMT240503P00460000 | 2024-04-23 2:25PM EDT | 2024-05-03 | 5.20 | 5.30 | 6.00 | -3.10 | -37.35% | 106 | 81 | 19.69% |
| LMT240510P00460000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 6.00 | 6.30 | 6.80 | -2.40 | -28.57% | 3 | 3 | 17.36% |
| LMT240517P00460000 | 2024-04-23 3:18PM EDT | 2024-05-17 | 7.05 | 7.10 | 7.30 | -2.15 | -23.37% | 35 | 170 | 15.77% |
| LMT240524P00460000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 7.85 | 6.60 | 9.80 | -1.35 | -14.67% | 8 | 0 | 18.54% |
| LMT240531P00460000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 6.00 | 8.20 | 11.30 | -3.37 | -35.97% | 2 | 5 | 19.30% |
| LMT240621P00460000 | 2024-04-23 12:34PM EDT | 2024-06-21 | 11.50 | 11.40 | 11.90 | -0.58 | -4.80% | 24 | 202 | 16.36% |
| LMT240719P00460000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 13.10 | 13.40 | 13.90 | -0.90 | -6.43% | 7 | 124 | 15.74% |
| LMT240920P00460000 | 2024-04-23 1:15PM EDT | 2024-09-20 | 17.85 | 18.60 | 19.10 | -0.95 | -5.05% | 22 | 61 | 16.42% |
| LMT241115P00460000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 23.50 | 22.70 | 23.50 | 0.00 | - | 1 | 3 | 17.22% |
| LMT241220P00460000 | 2024-04-18 3:06PM EDT | 2024-12-20 | 30.10 | 24.20 | 26.10 | 0.00 | - | - | 3 | 17.67% |
| LMT250117P00460000 | 2024-04-22 2:16PM EDT | 2025-01-17 | 25.82 | 26.90 | 28.20 | 0.00 | - | 41 | 815 | 18.06% |
| LMT250321P00460000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 31.00 | 30.20 | 31.30 | 0.00 | - | 1 | 52 | 18.04% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 33.70 | 35.50 | 0.00 | - | 7 | 9 | 18.12% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 2026-01-16 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.37% |
© 2024 Yahoo. All rights reserved.