Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-31 3:15PM EDT | 440.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LMT240607C00442500 | 2024-05-29 9:38AM EDT | 442.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240607C00445000 | 2024-05-31 2:57PM EDT | 445.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240607C00450000 | 2024-06-03 12:27PM EDT | 450.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT240607C00452500 | 2024-06-03 1:36PM EDT | 452.50 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240607C00455000 | 2024-05-31 3:30PM EDT | 455.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT240607C00457500 | 2024-05-31 3:59PM EDT | 457.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240607C00460000 | 2024-06-03 2:23PM EDT | 460.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT240607C00462500 | 2024-06-03 10:57AM EDT | 462.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240607C00465000 | 2024-06-03 1:17PM EDT | 465.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LMT240607C00467500 | 2024-06-03 2:47PM EDT | 467.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| LMT240607C00470000 | 2024-06-03 3:59PM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| LMT240607C00472500 | 2024-06-03 3:55PM EDT | 472.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LMT240607C00475000 | 2024-06-03 3:49PM EDT | 475.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| LMT240607C00477500 | 2024-06-03 3:06PM EDT | 477.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LMT240607C00480000 | 2024-06-03 3:50PM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| LMT240607C00485000 | 2024-06-03 3:18PM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LMT240607C00490000 | 2024-06-03 3:53PM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240607C00495000 | 2024-06-03 9:40AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240607C00500000 | 2024-06-03 12:10PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 46.92% |
| LMT240607C00515000 | 2024-06-03 1:40PM EDT | 515.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240607C00520000 | 2024-06-03 3:44PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LMT240607C00525000 | 2024-06-03 3:44PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LMT240607C00530000 | 2024-06-03 3:44PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LMT240607C00535000 | 2024-05-31 10:49AM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607C00540000 | 2024-05-28 2:44PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| LMT240607C00545000 | 2024-05-28 11:38AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LMT240607C00580000 | 2024-05-20 9:57AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00355000 | 2024-05-29 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240607P00360000 | 2024-05-29 9:35AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240607P00365000 | 2024-05-29 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| LMT240607P00370000 | 2024-05-29 9:35AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LMT240607P00375000 | 2024-05-29 9:33AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240607P00380000 | 2024-05-30 10:23AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LMT240607P00385000 | 2024-05-30 12:57PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT240607P00390000 | 2024-06-03 12:43PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240607P00395000 | 2024-05-22 11:09AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607P00400000 | 2024-05-31 12:09PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00410000 | 2024-06-03 3:25PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| LMT240607P00415000 | 2024-06-03 10:30AM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00420000 | 2024-05-28 11:34AM EDT | 420.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607P00425000 | 2024-05-28 3:45PM EDT | 425.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00430000 | 2024-05-29 1:34PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00435000 | 2024-05-31 3:49PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240607P00437500 | 2024-05-31 3:53PM EDT | 437.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00440000 | 2024-05-31 3:49PM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT240607P00442500 | 2024-05-30 9:44AM EDT | 442.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00445000 | 2024-06-03 10:01AM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240607P00447500 | 2024-06-03 9:46AM EDT | 447.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240607P00450000 | 2024-06-03 3:18PM EDT | 450.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LMT240607P00452500 | 2024-06-03 3:47PM EDT | 452.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240607P00455000 | 2024-06-03 2:59PM EDT | 455.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LMT240607P00457500 | 2024-06-03 2:48PM EDT | 457.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240607P00460000 | 2024-06-03 3:36PM EDT | 460.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| LMT240607P00462500 | 2024-06-03 3:14PM EDT | 462.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| LMT240607P00465000 | 2024-06-03 3:59PM EDT | 465.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| LMT240607P00467500 | 2024-06-03 1:39PM EDT | 467.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.10% |
| LMT240607P00470000 | 2024-06-03 1:01PM EDT | 470.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT240607P00472500 | 2024-05-22 9:55AM EDT | 472.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240607P00475000 | 2024-06-03 9:59AM EDT | 475.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240607P00480000 | 2024-05-31 9:40AM EDT | 480.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240607P00485000 | 2024-06-03 10:24AM EDT | 485.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.