UK markets open in 4 hours 41 minutes
NIKKEI 225
36,934.30 -1,145.40 (-3.01%) HANG SENG
16,188.36 -197.51 (-1.21%) CRUDE OIL
85.24 +2.51 (+3.03%) GOLD FUTURES
2,425.40 +27.40 (+1.14%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,727.34 -949.79 (-1.91%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00420000 | 2024-04-18 10:37AM EDT | 2024-04-19 | 37.30 | 33.20 | 39.70 | +3.00 | +8.75% | 3 | 27 | 91.31% |
| LMT240426C00420000 | 2024-04-18 10:47AM EDT | 2024-04-26 | 39.00 | 35.80 | 39.40 | +3.88 | +11.05% | 5 | 5 | 57.59% |
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 38.50 | 40.20 | 0.00 | - | 1 | 6 | 32.75% |
| LMT240621C00420000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 39.05 | 41.00 | 42.40 | 0.00 | - | 1 | 157 | 26.25% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 43.00 | 44.50 | 0.00 | - | 1 | 78 | 24.96% |
| LMT240920C00420000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 48.90 | 48.90 | 51.60 | +1.39 | +2.93% | 1 | 40 | 26.54% |
| LMT250117C00420000 | 2024-04-17 2:32PM EDT | 2025-01-17 | 58.52 | 58.50 | 60.30 | 0.00 | - | 1 | 369 | 26.26% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 69.80 | 67.90 | 71.00 | +0.76 | +1.10% | 2 | 10 | 27.01% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 78.20 | 81.80 | +0.40 | +0.51% | 1 | 40 | 27.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00420000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 262 | 78.52% |
| LMT240426P00420000 | 2024-04-18 1:41PM EDT | 2024-04-26 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 50 | 45 | 36.45% |
| LMT240503P00420000 | 2024-04-18 9:30AM EDT | 2024-05-03 | 1.10 | 0.80 | 1.00 | +0.02 | +1.85% | 15 | 46 | 29.46% |
| LMT240510P00420000 | 2024-04-17 1:28PM EDT | 2024-05-10 | 1.55 | 1.15 | 2.35 | 0.00 | - | 1 | 14 | 30.95% |
| LMT240517P00420000 | 2024-04-18 1:18PM EDT | 2024-05-17 | 1.60 | 1.40 | 1.60 | -0.05 | -3.03% | 1 | 87 | 24.01% |
| LMT240621P00420000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 3.74 | 3.50 | 3.90 | -0.16 | -4.10% | 19 | 625 | 21.62% |
| LMT240719P00420000 | 2024-04-18 10:32AM EDT | 2024-07-19 | 5.00 | 4.00 | 5.20 | -0.70 | -12.28% | 11 | 212 | 20.19% |
| LMT240920P00420000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 8.90 | 8.60 | 9.10 | -1.60 | -15.24% | 1 | 234 | 19.99% |
| LMT241115P00420000 | 2024-04-16 1:19PM EDT | 2024-11-15 | 13.27 | 12.20 | 12.60 | 0.00 | - | 1 | 2 | 20.27% |
| LMT250117P00420000 | 2024-04-16 11:59AM EDT | 2025-01-17 | 16.73 | 12.70 | 18.10 | 0.00 | - | 21 | 295 | 21.89% |
| LMT250321P00420000 | 2024-04-01 1:36PM EDT | 2025-03-21 | 16.90 | 18.40 | 20.40 | 0.00 | - | - | 9 | 21.24% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 17.77 | 21.60 | 23.40 | 0.00 | - | 2 | 13 | 20.57% |
| LMT260116P00420000 | 2024-04-15 1:56PM EDT | 2026-01-16 | 29.60 | 28.00 | 31.20 | 0.00 | - | 1 | 54 | 20.46% |
© 2024 Yahoo. All rights reserved.