Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 65.80 | 72.90 | 0.00 | - | 1 | 2 | 164.26% |
| LMT240510C00430000 | 2024-05-09 11:53AM EDT | 430.00 | 37.59 | 36.00 | 43.60 | 0.00 | - | 1 | 2 | 115.28% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 26.30 | 33.20 | 0.00 | - | 3 | 14 | 89.84% |
| LMT240510C00442500 | 2024-05-09 12:58PM EDT | 442.50 | 24.83 | 23.00 | 31.20 | 0.00 | - | 1 | 3 | 79.83% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 20.70 | 27.90 | 0.00 | - | 2 | 3 | 65.04% |
| LMT240510C00447500 | 2024-05-09 3:16PM EDT | 447.50 | 20.35 | 18.20 | 25.40 | 0.00 | - | 1 | 2 | 59.52% |
| LMT240510C00450000 | 2024-05-10 3:05PM EDT | 450.00 | 22.60 | 15.80 | 22.90 | +4.10 | +22.16% | 6 | 20 | 55.37% |
| LMT240510C00452500 | 2024-05-10 2:20PM EDT | 452.50 | 16.67 | 13.10 | 20.70 | +3.87 | +30.23% | 1 | 21 | 50.93% |
| LMT240510C00455000 | 2024-05-10 1:19PM EDT | 455.00 | 14.00 | 10.10 | 17.20 | +1.62 | +13.09% | 11 | 43 | 88.35% |
| LMT240510C00457500 | 2024-05-10 3:30PM EDT | 457.50 | 11.08 | 9.30 | 15.40 | +0.33 | +3.07% | 14 | 36 | 88.21% |
| LMT240510C00460000 | 2024-05-10 2:58PM EDT | 460.00 | 8.90 | 5.10 | 12.20 | +0.15 | +1.71% | 14 | 106 | 70.80% |
| LMT240510C00462500 | 2024-05-10 3:04PM EDT | 462.50 | 6.54 | 3.40 | 9.50 | -0.61 | -8.53% | 13 | 170 | 59.20% |
| LMT240510C00465000 | 2024-05-10 3:45PM EDT | 465.00 | 4.00 | 2.20 | 5.90 | 0.00 | - | 50 | 141 | 37.28% |
| LMT240510C00467500 | 2024-05-10 3:51PM EDT | 467.50 | 2.92 | 0.85 | 2.90 | +0.77 | +35.81% | 59 | 232 | 21.88% |
| LMT240510C00470000 | 2024-05-10 3:51PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 311 | 465 | 3.76% |
| LMT240510C00472500 | 2024-05-10 3:33PM EDT | 472.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 45 | 95 | 9.08% |
| LMT240510C00475000 | 2024-05-10 11:44AM EDT | 475.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 116 | 15.87% |
| LMT240510C00477500 | 2024-05-10 11:48AM EDT | 477.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 45 | 49 | 20.80% |
| LMT240510C00480000 | 2024-05-10 10:31AM EDT | 480.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 126 | 27.54% |
| LMT240510C00482500 | 2024-05-08 9:34AM EDT | 482.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 58 | 51.54% |
| LMT240510C00485000 | 2024-05-10 9:41AM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 97 | 36.91% |
| LMT240510C00490000 | 2024-05-09 3:50PM EDT | 490.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 116 | 57.96% |
| LMT240510C00492500 | 2024-05-09 3:51PM EDT | 492.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 69 | 69 | 71.58% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 86.91% |
| LMT240510C00500000 | 2024-05-10 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 53.52% |
| LMT240510C00502500 | 2024-05-09 10:33AM EDT | 502.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 20 | 60.16% |
| LMT240510C00505000 | 2024-05-10 9:30AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 55.86% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.98% |
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 510.00 | 0.82 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 94.82% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 68.75% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 127.20% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 13 | 130.86% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 150.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00250000 | 2024-05-06 9:46AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 22 | 698.34% |
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 7 | 160.94% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 152.34% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | - | 1 | 231.06% |
| LMT240510P00385000 | 2024-05-07 1:34PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 135.94% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | - | 4 | 203.91% |
| LMT240510P00397500 | 2024-05-08 10:03AM EDT | 397.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 115.63% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 111.72% |
| LMT240510P00402500 | 2024-05-08 9:50AM EDT | 402.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 107.81% |
| LMT240510P00405000 | 2024-05-08 10:23AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 164 | 103.91% |
| LMT240510P00407500 | 2024-05-08 9:57AM EDT | 407.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 99.61% |
| LMT240510P00410000 | 2024-05-08 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 96.09% |
| LMT240510P00412500 | 2024-05-08 11:25AM EDT | 412.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 150.24% |
| LMT240510P00415000 | 2024-05-08 11:24AM EDT | 415.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 12 | 28 | 161.82% |
| LMT240510P00417500 | 2024-05-08 12:00PM EDT | 417.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 32 | 129.20% |
| LMT240510P00420000 | 2024-05-08 9:50AM EDT | 420.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 12 | 36 | 125.98% |
| LMT240510P00422500 | 2024-05-08 12:00PM EDT | 422.50 | 0.06 | 0.00 | 1.15 | 0.00 | - | - | 1 | 120.41% |
| LMT240510P00425000 | 2024-05-09 9:37AM EDT | 425.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 15 | 113.87% |
| LMT240510P00427500 | 2024-05-09 9:55AM EDT | 427.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 21 | 21 | 107.32% |
| LMT240510P00430000 | 2024-05-09 11:37AM EDT | 430.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 12 | 105.62% |
| LMT240510P00432500 | 2024-05-09 11:56AM EDT | 432.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 20 | 133.89% |
| LMT240510P00435000 | 2024-05-08 12:47PM EDT | 435.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 22 | 28 | 131.01% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 2.60 | 0.00 | - | - | 1 | 106.59% |
| LMT240510P00440000 | 2024-05-10 12:24PM EDT | 440.00 | 0.11 | 0.00 | 1.60 | +0.06 | +120.00% | 4 | 38 | 87.99% |
| LMT240510P00442500 | 2024-05-09 2:43PM EDT | 442.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 9 | 20 | 89.26% |
| LMT240510P00445000 | 2024-05-09 11:59AM EDT | 445.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 44.92% |
| LMT240510P00447500 | 2024-05-08 11:04AM EDT | 447.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 40.82% |
| LMT240510P00450000 | 2024-05-10 2:40PM EDT | 450.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 83 | 36.52% |
| LMT240510P00452500 | 2024-05-10 1:21PM EDT | 452.50 | 0.08 | 0.00 | 0.25 | -0.07 | -46.67% | 27 | 282 | 42.87% |
| LMT240510P00455000 | 2024-05-10 3:53PM EDT | 455.00 | 0.13 | 0.00 | 0.25 | -0.02 | -28.57% | 28 | 333 | 37.60% |
| LMT240510P00457500 | 2024-05-10 3:26PM EDT | 457.50 | 0.03 | 0.00 | 0.35 | -0.12 | -80.00% | 53 | 165 | 34.91% |
| LMT240510P00460000 | 2024-05-10 2:45PM EDT | 460.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 28 | 171 | 23.58% |
| LMT240510P00462500 | 2024-05-10 2:06PM EDT | 462.50 | 0.10 | 0.00 | 0.15 | -0.16 | -61.54% | 47 | 103 | 18.21% |
| LMT240510P00465000 | 2024-05-10 2:47PM EDT | 465.00 | 0.03 | 0.00 | 0.05 | -0.37 | -88.10% | 55 | 113 | 9.67% |
| LMT240510P00467500 | 2024-05-10 3:43PM EDT | 467.50 | 0.05 | 0.00 | 0.55 | -1.15 | -95.83% | 44 | 53 | 11.30% |
| LMT240510P00470000 | 2024-05-10 1:28PM EDT | 470.00 | 0.85 | 0.30 | 1.90 | -1.15 | -57.50% | 13 | 50 | 12.87% |
© 2024 Yahoo. All rights reserved.