UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.93 -0.43 (-0.52%) GOLD FUTURES
2,333.40 -8.70 (-0.37%) DOW
38,496.39 -7.30 (-0.02%) Bitcoin GBP
51,602.00 -1,737.34 (-3.26%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM 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 | 2024-04-24 3:24PM EDT | 2024-04-26 | 2.40 | 2.25 | 2.55 | -1.40 | -36.84% | 456 | 336 | 16.59% |
| LMT240503C00460000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 5.05 | 4.70 | 5.00 | -0.95 | -15.83% | 59 | 152 | 17.16% |
| LMT240510C00460000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 6.50 | 6.00 | 6.60 | -3.72 | -36.40% | 2 | 37 | 17.21% |
| LMT240517C00460000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 7.70 | 7.60 | 7.90 | -1.30 | -14.44% | 35 | 436 | 17.25% |
| LMT240524C00460000 | 2024-04-24 12:34PM EDT | 2024-05-24 | 9.09 | 8.70 | 10.60 | -3.81 | -29.53% | 7 | 32 | 20.23% |
| LMT240531C00460000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 10.46 | 9.50 | 10.70 | -0.94 | -8.25% | 2 | 36 | 18.44% |
| LMT240621C00460000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 11.40 | 11.20 | 11.60 | -1.05 | -8.43% | 122 | 665 | 16.02% |
| LMT240719C00460000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 15.00 | 14.60 | 14.90 | -1.00 | -6.25% | 54 | 604 | 16.88% |
| LMT240920C00460000 | 2024-04-24 11:05AM EDT | 2024-09-20 | 21.20 | 21.50 | 22.00 | -2.70 | -11.30% | 11 | 89 | 18.89% |
| LMT241115C00460000 | 2024-04-24 12:52PM EDT | 2024-11-15 | 28.92 | 28.20 | 29.10 | -4.98 | -14.69% | 1 | 13 | 21.29% |
| LMT250117C00460000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 35.00 | 33.50 | 35.10 | -2.95 | -7.77% | 5 | 707 | 22.45% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 44.90 | 38.30 | 39.90 | 0.00 | - | 2 | 19 | 22.97% |
| LMT250620C00460000 | 2024-04-23 9:35AM EDT | 2025-06-20 | 55.00 | 44.40 | 46.20 | 0.00 | - | 2 | 14 | 23.56% |
| LMT260116C00460000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 56.00 | 55.20 | 57.70 | -3.50 | -5.88% | 1 | 41 | 24.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00460000 | 2024-04-24 2:08PM EDT | 2024-04-26 | 2.52 | 2.55 | 2.80 | -0.98 | -28.00% | 216 | 287 | 15.52% |
| LMT240503P00460000 | 2024-04-24 12:43PM EDT | 2024-05-03 | 4.90 | 4.50 | 4.80 | -0.30 | -5.77% | 18 | 83 | 15.09% |
| LMT240510P00460000 | 2024-04-24 12:32PM EDT | 2024-05-10 | 6.30 | 5.50 | 6.00 | +0.30 | +5.00% | 2 | 5 | 14.61% |
| LMT240517P00460000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 6.68 | 6.40 | 6.80 | -0.37 | -5.25% | 26 | 173 | 14.00% |
| LMT240524P00460000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 9.30 | 6.80 | 8.50 | +1.45 | +18.47% | 1 | 6 | 15.50% |
| LMT240531P00460000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 6.00 | 8.10 | 9.90 | 0.00 | - | 2 | 5 | 16.37% |
| LMT240621P00460000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 11.30 | 10.70 | 11.10 | 0.00 | - | 27 | 209 | 14.77% |
| LMT240719P00460000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 12.60 | 12.50 | 12.90 | -0.50 | -3.82% | 6 | 124 | 14.17% |
| LMT240920P00460000 | 2024-04-23 1:15PM EDT | 2024-09-20 | 17.85 | 17.70 | 18.10 | 0.00 | - | 22 | 61 | 15.22% |
| LMT241115P00460000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 23.50 | 21.80 | 22.40 | 0.00 | - | 1 | 3 | 16.12% |
| LMT241220P00460000 | 2024-04-18 3:06PM EDT | 2024-12-20 | 30.10 | 24.60 | 25.20 | 0.00 | - | - | 3 | 16.79% |
| LMT250117P00460000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 26.90 | 25.40 | 27.00 | 0.00 | - | 50 | 865 | 17.04% |
| LMT250321P00460000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 31.00 | 29.30 | 30.30 | 0.00 | - | 1 | 52 | 17.23% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 2026-01-16 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.20% |
© 2024 Yahoo. All rights reserved.