Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00395000 | 2024-03-25 10:41AM EDT | 395.00 | 56.05 | 63.00 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240517C00400000 | 2024-05-09 2:46PM EDT | 400.00 | 68.40 | 68.40 | 70.80 | 0.00 | - | 1 | 1 | 62.79% |
| LMT240517C00415000 | 2024-03-19 3:14PM EDT | 415.00 | 28.10 | 42.70 | 45.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240517C00420000 | 2024-05-09 12:21PM EDT | 420.00 | 48.65 | 48.40 | 50.90 | 0.00 | - | 1 | 5 | 59.85% |
| LMT240517C00425000 | 2024-05-06 12:57PM EDT | 425.00 | 37.70 | 43.40 | 45.90 | 0.00 | - | 1 | 6 | 55.08% |
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 430.00 | 38.83 | 38.40 | 40.90 | 0.00 | - | 1 | 91 | 50.27% |
| LMT240517C00435000 | 2024-05-09 3:55PM EDT | 435.00 | 34.00 | 33.50 | 36.00 | 0.00 | - | 1 | 81 | 46.11% |
| LMT240517C00440000 | 2024-05-08 10:39AM EDT | 440.00 | 26.60 | 27.80 | 31.00 | 0.00 | - | 1 | 69 | 41.15% |
| LMT240517C00442500 | 2024-05-10 2:35PM EDT | 442.50 | 27.09 | 26.00 | 28.50 | +4.09 | +17.78% | 1 | 2 | 38.64% |
| LMT240517C00445000 | 2024-05-09 1:15PM EDT | 445.00 | 25.36 | 23.50 | 26.00 | +1.71 | +7.79% | 3 | 144 | 36.10% |
| LMT240517C00447500 | 2024-05-09 12:58PM EDT | 447.50 | 20.58 | 21.20 | 23.60 | 0.00 | - | 1 | 10 | 34.09% |
| LMT240517C00450000 | 2024-05-10 11:53AM EDT | 450.00 | 20.23 | 18.60 | 21.00 | +1.70 | +9.17% | 8 | 243 | 30.92% |
| LMT240517C00452500 | 2024-05-06 2:58PM EDT | 452.50 | 11.16 | 16.20 | 18.60 | 0.00 | - | - | 12 | 28.78% |
| LMT240517C00455000 | 2024-05-10 3:49PM EDT | 455.00 | 15.10 | 14.10 | 15.90 | +1.36 | +9.90% | 18 | 353 | 25.04% |
| LMT240517C00457500 | 2024-05-09 2:14PM EDT | 457.50 | 11.40 | 11.60 | 13.40 | 0.00 | - | 2 | 30 | 22.27% |
| LMT240517C00460000 | 2024-05-10 1:50PM EDT | 460.00 | 10.10 | 9.40 | 10.20 | +0.90 | +9.78% | 12 | 448 | 16.07% |
| LMT240517C00462500 | 2024-05-10 1:13PM EDT | 462.50 | 8.32 | 6.70 | 8.00 | +1.20 | +17.91% | 4 | 83 | 14.66% |
| LMT240517C00465000 | 2024-05-10 3:30PM EDT | 465.00 | 5.80 | 5.40 | 6.00 | +0.20 | +3.57% | 46 | 569 | 13.58% |
| LMT240517C00467500 | 2024-05-10 3:42PM EDT | 467.50 | 3.95 | 3.80 | 4.30 | -0.10 | -2.86% | 21 | 209 | 12.90% |
| LMT240517C00470000 | 2024-05-10 3:52PM EDT | 470.00 | 3.20 | 2.50 | 2.95 | +0.38 | +13.48% | 194 | 491 | 12.56% |
| LMT240517C00472500 | 2024-05-10 1:47PM EDT | 472.50 | 1.90 | 1.50 | 1.80 | -0.20 | -10.26% | 44 | 62 | 11.87% |
| LMT240517C00475000 | 2024-05-10 3:52PM EDT | 475.00 | 1.22 | 0.85 | 1.10 | +0.01 | +0.83% | 94 | 363 | 11.82% |
| LMT240517C00477500 | 2024-05-10 3:58PM EDT | 477.50 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 53 | 40 | 11.89% |
| LMT240517C00480000 | 2024-05-10 3:55PM EDT | 480.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 46 | 653 | 12.27% |
| LMT240517C00485000 | 2024-05-10 3:38PM EDT | 485.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 4 | 202 | 13.82% |
| LMT240517C00490000 | 2024-05-08 3:48PM EDT | 490.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 51 | 380 | 17.09% |
| LMT240517C00495000 | 2024-05-10 10:04AM EDT | 495.00 | 0.23 | 0.05 | 0.40 | +0.08 | +53.33% | 1 | 284 | 23.15% |
| LMT240517C00500000 | 2024-05-10 3:53PM EDT | 500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 31 | 645 | 23.24% |
| LMT240517C00505000 | 2024-05-10 12:15PM EDT | 505.00 | 0.10 | 0.05 | 0.35 | +0.02 | +25.00% | 1 | 58 | 28.91% |
| LMT240517C00510000 | 2024-05-10 12:40PM EDT | 510.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 17 | 31.96% |
| LMT240517C00515000 | 2024-04-22 2:32PM EDT | 515.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 11 | 13 | 30.42% |
| LMT240517C00520000 | 2024-05-06 1:03PM EDT | 520.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 25 | 34.52% |
| LMT240517C00525000 | 2024-05-10 1:27PM EDT | 525.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 35.65% |
| LMT240517C00530000 | 2024-05-10 3:43PM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 16 | 38.18% |
| LMT240517C00535000 | 2024-05-01 10:07AM EDT | 535.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 38.48% |
| LMT240517C00540000 | 2024-05-09 12:51PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 30 | 40.82% |
| LMT240517C00545000 | 2024-05-09 10:04AM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 43.16% |
| LMT240517C00550000 | 2024-05-09 10:44AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 45.41% |
| LMT240517C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 53.47% |
| LMT240517C00570000 | 2024-04-25 10:31AM EDT | 570.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 58.01% |
| LMT240517C00580000 | 2024-04-15 3:41PM EDT | 580.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 62.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00335000 | 2024-03-20 1:58PM EDT | 335.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 92.58% |
| LMT240517P00345000 | 2024-03-20 10:54AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 76.95% |
| LMT240517P00350000 | 2024-04-19 3:07PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 68.75% |
| LMT240517P00355000 | 2024-04-05 11:45AM EDT | 355.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 82.81% |
| LMT240517P00365000 | 2024-05-08 11:36AM EDT | 365.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 74.12% |
| LMT240517P00370000 | 2024-04-15 10:24AM EDT | 370.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 70.51% |
| LMT240517P00375000 | 2024-04-12 2:55PM EDT | 375.00 | 0.57 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 66.99% |
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 380.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 65 | 68 | 54.69% |
| LMT240517P00385000 | 2024-04-29 9:39AM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 51.56% |
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 52.54% |
| LMT240517P00395000 | 2024-05-08 11:26AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 45.51% |
| LMT240517P00400000 | 2024-05-03 9:59AM EDT | 400.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 46.09% |
| LMT240517P00405000 | 2024-05-01 2:40PM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 42.97% |
| LMT240517P00410000 | 2024-05-10 2:50PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 46 | 39.75% |
| LMT240517P00415000 | 2024-05-10 3:22PM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 36.62% |
| LMT240517P00420000 | 2024-05-09 3:25PM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 33.40% |
| LMT240517P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 154 | 30.27% |
| LMT240517P00430000 | 2024-05-08 12:10PM EDT | 430.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 4 | 243 | 27.15% |
| LMT240517P00435000 | 2024-05-09 2:50PM EDT | 435.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 18 | 291 | 23.98% |
| LMT240517P00437500 | 2024-05-07 3:49PM EDT | 437.50 | 0.17 | 0.05 | 0.10 | 0.00 | - | 10 | 41 | 22.36% |
| LMT240517P00440000 | 2024-05-10 2:11PM EDT | 440.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 218 | 23.29% |
| LMT240517P00442500 | 2024-05-06 2:15PM EDT | 442.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 79 | 20.51% |
| LMT240517P00445000 | 2024-05-10 11:27AM EDT | 445.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 6 | 252 | 18.85% |
| LMT240517P00447500 | 2024-05-08 3:54PM EDT | 447.50 | 0.28 | 0.10 | 0.15 | 0.00 | - | 3 | 51 | 17.14% |
| LMT240517P00450000 | 2024-05-09 3:56PM EDT | 450.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 5 | 186 | 15.43% |
| LMT240517P00452500 | 2024-05-09 3:39PM EDT | 452.50 | 0.29 | 0.05 | 0.30 | 0.00 | - | 1 | 66 | 15.77% |
| LMT240517P00455000 | 2024-05-10 3:08PM EDT | 455.00 | 0.19 | 0.15 | 0.30 | -0.19 | -50.00% | 11 | 281 | 13.84% |
| LMT240517P00457500 | 2024-05-10 12:21PM EDT | 457.50 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 52 | 85 | 12.78% |
| LMT240517P00460000 | 2024-05-10 3:26PM EDT | 460.00 | 0.55 | 0.40 | 0.60 | -0.22 | -28.57% | 28 | 246 | 12.05% |
| LMT240517P00462500 | 2024-05-10 3:58PM EDT | 462.50 | 0.85 | 0.70 | 0.95 | -0.52 | -37.96% | 26 | 186 | 11.52% |
| LMT240517P00465000 | 2024-05-10 3:56PM EDT | 465.00 | 1.30 | 1.25 | 1.50 | -0.58 | -30.85% | 40 | 238 | 11.08% |
| LMT240517P00467500 | 2024-05-10 3:57PM EDT | 467.50 | 2.20 | 2.05 | 2.35 | -0.92 | -29.02% | 66 | 47 | 10.81% |
| LMT240517P00470000 | 2024-05-10 3:57PM EDT | 470.00 | 3.45 | 3.20 | 3.60 | -1.15 | -25.00% | 42 | 47 | 10.85% |
| LMT240517P00472500 | 2024-05-10 2:37PM EDT | 472.50 | 5.00 | 4.60 | 5.10 | -0.95 | -15.97% | 2 | 5 | 10.58% |
| LMT240517P00475000 | 2024-05-10 2:06PM EDT | 475.00 | 6.45 | 6.40 | 7.60 | -1.55 | -19.38% | 11 | 33 | 13.56% |
| LMT240517P00480000 | 2024-04-24 9:49AM EDT | 480.00 | 23.33 | 9.70 | 12.70 | 0.00 | - | - | 0 | 19.35% |
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 500.00 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 61.94% |
© 2024 Yahoo. All rights reserved.