Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 435.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 445.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 450.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00455000 | 2024-05-09 3:26PM EDT | 455.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240531C00460000 | 2024-05-09 11:31AM EDT | 460.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240531C00465000 | 2024-05-09 3:57PM EDT | 465.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT240531C00470000 | 2024-05-09 2:49PM EDT | 470.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| LMT240531C00475000 | 2024-05-09 3:57PM EDT | 475.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LMT240531C00480000 | 2024-05-09 3:57PM EDT | 480.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240531C00485000 | 2024-05-09 3:59PM EDT | 485.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LMT240531C00490000 | 2024-05-09 1:29PM EDT | 490.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240531C00500000 | 2024-05-06 2:58PM EDT | 500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00375000 | 2024-05-08 10:59AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240531P00380000 | 2024-05-09 11:06AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240531P00415000 | 2024-05-01 9:52AM EDT | 415.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 420.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531P00425000 | 2024-05-09 9:46AM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240531P00430000 | 2024-05-07 10:14AM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240531P00435000 | 2024-05-09 9:48AM EDT | 435.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240531P00440000 | 2024-05-09 3:49PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531P00445000 | 2024-05-08 2:40PM EDT | 445.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LMT240531P00450000 | 2024-05-09 3:49PM EDT | 450.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT240531P00455000 | 2024-05-09 1:14PM EDT | 455.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240531P00460000 | 2024-05-09 2:02PM EDT | 460.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT240531P00465000 | 2024-05-07 1:31PM EDT | 465.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LMT240531P00470000 | 2024-05-09 11:13AM EDT | 470.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240531P00475000 | 2024-05-06 10:16AM EDT | 475.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.