Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 68.30 | 70.90 | 0.00 | - | 1 | 1 | 50.78% |
| LMT240524C00445000 | 2024-05-09 12:57PM EDT | 445.00 | 24.48 | 23.70 | 26.50 | +6.38 | +35.25% | 1 | 1 | 30.05% |
| LMT240524C00450000 | 2024-05-08 12:16PM EDT | 450.00 | 18.64 | 19.30 | 21.20 | 0.00 | - | 1 | 16 | 24.87% |
| LMT240524C00452500 | 2024-05-08 12:16PM EDT | 452.50 | 16.39 | 16.90 | 18.10 | +16.39 | - | - | 1 | 20.61% |
| LMT240524C00455000 | 2024-05-07 3:14PM EDT | 455.00 | 12.95 | 14.80 | 15.80 | 0.00 | - | 1 | 18 | 19.31% |
| LMT240524C00457500 | 2024-05-09 10:02AM EDT | 457.50 | 12.10 | 12.60 | 14.70 | 0.00 | - | 2 | 2 | 21.69% |
| LMT240524C00460000 | 2024-05-09 1:52PM EDT | 460.00 | 10.90 | 10.80 | 12.10 | +3.22 | +41.93% | 11 | 51 | 19.00% |
| LMT240524C00465000 | 2024-05-09 3:53PM EDT | 465.00 | 7.00 | 7.10 | 8.30 | +0.34 | +5.11% | 3 | 45 | 17.12% |
| LMT240524C00467500 | 2024-05-09 10:48AM EDT | 467.50 | 6.00 | 5.60 | 6.60 | 0.00 | - | 1 | 4 | 16.24% |
| LMT240524C00470000 | 2024-05-09 1:52PM EDT | 470.00 | 4.50 | 4.30 | 5.10 | 0.00 | - | 11 | 42 | 15.47% |
| LMT240524C00472500 | 2024-05-09 10:48AM EDT | 472.50 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 6 | 14.77% |
| LMT240524C00475000 | 2024-05-09 2:37PM EDT | 475.00 | 2.40 | 2.35 | 2.75 | -0.04 | -1.64% | 7 | 48 | 14.22% |
| LMT240524C00477500 | 2024-05-09 12:05PM EDT | 477.50 | 1.80 | 1.65 | 2.05 | +0.10 | +5.88% | 22 | 0 | 14.20% |
| LMT240524C00480000 | 2024-05-09 10:11AM EDT | 480.00 | 1.15 | 1.10 | 1.45 | -0.17 | -12.88% | 3 | 86 | 14.01% |
| LMT240524C00485000 | 2024-05-09 3:27PM EDT | 485.00 | 0.68 | 0.60 | 0.75 | -0.04 | -5.56% | 1 | 39 | 14.19% |
| LMT240524C00490000 | 2024-05-07 9:36AM EDT | 490.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 2 | 22 | 15.05% |
| LMT240524C00495000 | 2024-05-09 11:22AM EDT | 495.00 | 0.25 | 0.15 | 0.40 | -0.05 | -16.67% | 3 | 16 | 17.16% |
| LMT240524C00500000 | 2024-05-07 10:21AM EDT | 500.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 38 | 21.73% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.10 | 0.60 | 0.00 | - | - | 2 | 23.80% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | - | 2 | 25.73% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 27.52% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 0 | 31.28% |
| LMT240524C00540000 | 2024-05-06 3:02PM EDT | 540.00 | 0.05 | 0.05 | 0.50 | +0.05 | - | - | 2 | 38.11% |
| LMT240524C00550000 | 2024-05-06 2:54PM EDT | 550.00 | 0.05 | 0.05 | 0.50 | +0.05 | - | - | 24 | 42.09% |
| LMT240524C00560000 | 2024-05-09 10:44AM EDT | 560.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 1 | 45.90% |
| LMT240524C00570000 | 2024-05-08 10:58AM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 31 | 49.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 53.13% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 50.29% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | - | 1 | 41.80% |
| LMT240524P00400000 | 2024-05-06 1:06PM EDT | 400.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 13 | 15 | 40.14% |
| LMT240524P00410000 | 2024-05-03 1:51PM EDT | 410.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 16 | 42 | 35.55% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.05 | 0.45 | 0.00 | - | 13 | 32 | 33.55% |
| LMT240524P00425000 | 2024-05-06 10:10AM EDT | 425.00 | 0.33 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 29.15% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 430.00 | 0.35 | 0.10 | 0.60 | +0.20 | +133.33% | 1 | 69 | 26.78% |
| LMT240524P00435000 | 2024-05-08 2:47PM EDT | 435.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 16 | 52 | 23.41% |
| LMT240524P00437500 | 2024-05-08 2:47PM EDT | 437.50 | 0.45 | 0.10 | 0.70 | +0.45 | - | - | 26 | 23.22% |
| LMT240524P00440000 | 2024-05-09 10:12AM EDT | 440.00 | 0.48 | 0.10 | 0.75 | -0.02 | -4.00% | 1 | 36 | 22.08% |
| LMT240524P00442500 | 2024-05-07 9:54AM EDT | 442.50 | 0.48 | 0.15 | 0.35 | +0.48 | - | - | 1 | 17.27% |
| LMT240524P00445000 | 2024-05-08 3:08PM EDT | 445.00 | 0.49 | 0.20 | 0.40 | 0.00 | - | 1 | 33 | 16.36% |
| LMT240524P00447500 | 2024-05-08 1:53PM EDT | 447.50 | 0.59 | 0.30 | 0.50 | +0.59 | - | - | 3 | 15.72% |
| LMT240524P00450000 | 2024-05-09 3:57PM EDT | 450.00 | 0.50 | 0.35 | 0.60 | -0.70 | -58.33% | 7 | 22 | 14.92% |
| LMT240524P00452500 | 2024-05-07 2:59PM EDT | 452.50 | 1.32 | 0.55 | 0.75 | +1.32 | - | - | 11 | 14.23% |
| LMT240524P00455000 | 2024-05-08 12:25PM EDT | 455.00 | 1.43 | 0.75 | 1.50 | 0.00 | - | 1 | 43 | 15.92% |
| LMT240524P00457500 | 2024-05-07 2:59PM EDT | 457.50 | 2.27 | 1.05 | 1.30 | +2.27 | - | - | 5 | 13.23% |
| LMT240524P00460000 | 2024-05-09 12:11PM EDT | 460.00 | 1.90 | 0.90 | 3.50 | -1.17 | -38.11% | 2 | 46 | 18.38% |
| LMT240524P00462500 | 2024-05-08 1:54PM EDT | 462.50 | 3.05 | 2.00 | 2.30 | +3.05 | - | - | 2 | 12.40% |
| LMT240524P00465000 | 2024-05-07 3:30PM EDT | 465.00 | 5.00 | 2.75 | 3.10 | 0.00 | - | 5 | 13 | 12.18% |
| LMT240524P00467500 | 2024-05-09 2:03PM EDT | 467.50 | 4.40 | 3.60 | 4.10 | +0.07 | +1.62% | 3 | 2 | 11.98% |
| LMT240524P00470000 | 2024-05-09 10:31AM EDT | 470.00 | 5.90 | 4.90 | 5.30 | -3.20 | -35.16% | 1 | 1 | 11.73% |
| LMT240524P00475000 | 2024-04-29 3:02PM EDT | 475.00 | 11.30 | 7.90 | 8.80 | 0.00 | - | - | 6 | 12.55% |
© 2024 Yahoo. All rights reserved.