UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,340.40 -6.00 (-0.26%) DOW
38,515.42 +275.44 (+0.72%) Bitcoin GBP
53,558.72 +202.63 (+0.38%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
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 | 2024-04-22 3:56PM EDT | 2024-04-26 | 32.30 | 27.10 | 33.40 | 0.00 | - | 3 | 15 | 70.34% |
| LMT240503C00430000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 36.10 | 27.70 | 34.70 | 0.00 | - | 2 | 3 | 48.54% |
| LMT240510C00430000 | 2024-04-19 10:04AM EDT | 2024-05-10 | 33.70 | 30.00 | 33.60 | 0.00 | - | 2 | 1 | 33.92% |
| LMT240517C00430000 | 2024-04-22 3:21PM EDT | 2024-05-17 | 35.50 | 30.30 | 33.50 | 0.00 | - | 4 | 91 | 28.46% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 32.00 | 38.40 | 0.00 | - | 10 | 0 | 33.94% |
| LMT240621C00430000 | 2024-04-23 2:10PM EDT | 2024-06-21 | 35.00 | 33.70 | 35.70 | -8.90 | -20.27% | 33 | 604 | 22.65% |
| LMT240719C00430000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 40.58 | 35.80 | 37.00 | 0.00 | - | 1 | 41 | 20.61% |
| LMT240920C00430000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 42.40 | 42.10 | 43.70 | 0.00 | - | 1 | 49 | 22.61% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 57.60 | 52.70 | 53.90 | 0.00 | - | 1 | 174 | 24.14% |
| LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 63.30 | 65.40 | 0.00 | - | 1 | 29 | 25.57% |
| LMT260116C00430000 | 2024-04-23 12:14PM EDT | 2026-01-16 | 78.00 | 72.90 | 76.10 | +2.40 | +3.17% | 21 | 127 | 25.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00430000 | 2024-04-23 1:38PM EDT | 2024-04-26 | 0.09 | 0.05 | 0.15 | -0.36 | -80.00% | 215 | 525 | 33.30% |
| LMT240503P00430000 | 2024-04-23 1:38PM EDT | 2024-05-03 | 0.27 | 0.05 | 0.85 | -0.63 | -70.00% | 20 | 63 | 28.47% |
| LMT240510P00430000 | 2024-04-23 9:52AM EDT | 2024-05-10 | 0.39 | 0.45 | 0.60 | -2.33 | -85.66% | 1 | 8 | 20.48% |
| LMT240517P00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 0.82 | 0.80 | 0.95 | -0.59 | -41.84% | 62 | 234 | 19.42% |
| LMT240524P00430000 | 2024-04-23 1:40PM EDT | 2024-05-24 | 1.13 | 1.00 | 1.45 | -0.97 | -46.19% | 19 | 32 | 19.28% |
| LMT240531P00430000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 1.33 | 1.40 | 1.80 | -3.56 | -72.80% | 7 | 6 | 18.63% |
| LMT240621P00430000 | 2024-04-23 11:53AM EDT | 2024-06-21 | 2.33 | 2.75 | 2.90 | -1.27 | -35.28% | 72 | 757 | 17.62% |
| LMT240719P00430000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 5.70 | 3.80 | 4.30 | 0.00 | - | 15 | 156 | 16.93% |
| LMT240920P00430000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 11.50 | 8.00 | 8.60 | 0.00 | - | 3 | 88 | 17.73% |
| LMT250117P00430000 | 2024-04-22 1:33PM EDT | 2025-01-17 | 15.60 | 15.40 | 17.00 | 0.00 | - | 13 | 221 | 19.49% |
| LMT250321P00430000 | 2024-04-18 11:02AM EDT | 2025-03-21 | 22.10 | 16.80 | 19.70 | 0.00 | - | 2 | 208 | 19.27% |
| LMT250620P00430000 | 2024-04-01 10:39AM EDT | 2025-06-20 | 22.30 | 22.60 | 27.90 | 0.00 | - | 3 | 62 | 21.63% |
| LMT260116P00430000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 32.70 | 27.50 | 31.00 | 0.00 | - | 1 | 55 | 19.08% |
© 2024 Yahoo. All rights reserved.