Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614C00447500 | 2024-05-31 10:34AM EDT | 447.50 | 15.89 | 16.90 | 22.20 | 0.00 | - | 1 | 0 | 26.27% |
| LMT240614C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.11 | 16.60 | 20.70 | 0.00 | - | 3 | 1 | 28.30% |
| LMT240614C00455000 | 2024-06-03 9:47AM EDT | 455.00 | 17.00 | 13.80 | 17.30 | +6.82 | +66.99% | 3 | 3 | 29.16% |
| LMT240614C00457500 | 2024-06-03 12:17PM EDT | 457.50 | 11.00 | 11.60 | 15.20 | -0.15 | -1.35% | 1 | 2 | 27.77% |
| LMT240614C00460000 | 2024-05-31 2:24PM EDT | 460.00 | 9.90 | 9.70 | 10.60 | +2.85 | +40.43% | 6 | 20 | 18.05% |
| LMT240614C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 7.80 | 7.90 | 8.70 | 0.00 | - | 24 | 16 | 17.23% |
| LMT240614C00465000 | 2024-05-31 3:52PM EDT | 465.00 | 6.45 | 6.60 | 7.00 | +1.25 | +24.04% | 1 | 40 | 16.61% |
| LMT240614C00467500 | 2024-06-03 3:39PM EDT | 467.50 | 5.10 | 5.10 | 5.50 | +0.18 | +3.66% | 26 | 8 | 16.11% |
| LMT240614C00470000 | 2024-06-03 3:50PM EDT | 470.00 | 3.67 | 3.90 | 4.30 | +0.92 | +33.45% | 22 | 29 | 15.97% |
| LMT240614C00472500 | 2024-05-31 2:44PM EDT | 472.50 | 1.95 | 2.70 | 3.20 | 0.00 | - | 2 | 3 | 15.56% |
| LMT240614C00475000 | 2024-06-03 3:45PM EDT | 475.00 | 2.00 | 1.15 | 2.35 | 0.00 | - | 20 | 67 | 15.37% |
| LMT240614C00477500 | 2024-06-03 10:56AM EDT | 477.50 | 1.75 | 1.45 | 1.70 | +0.89 | +103.49% | 8 | 1 | 15.28% |
| LMT240614C00480000 | 2024-06-03 1:07PM EDT | 480.00 | 1.10 | 0.95 | 1.25 | +0.02 | +1.85% | 37 | 20 | 15.44% |
| LMT240614C00485000 | 2024-06-03 11:53AM EDT | 485.00 | 0.55 | 0.45 | 0.70 | -0.35 | -38.89% | 113 | 27 | 16.09% |
| LMT240614C00490000 | 2024-06-03 11:51AM EDT | 490.00 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 8 | 10 | 17.31% |
| LMT240614C00495000 | 2024-05-21 10:24AM EDT | 495.00 | 0.22 | 0.10 | 0.95 | -0.26 | -54.17% | 1 | 2 | 24.10% |
| LMT240614C00500000 | 2024-06-03 10:53AM EDT | 500.00 | 0.24 | 0.10 | 2.00 | +0.05 | +26.32% | 13 | 40 | 33.48% |
| LMT240614C00505000 | 2024-05-31 11:57AM EDT | 505.00 | 0.13 | 0.10 | 2.75 | 0.00 | - | 1 | 11 | 40.69% |
| LMT240614C00540000 | 2024-05-30 3:57PM EDT | 540.00 | 0.90 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 57.48% |
| LMT240614C00560000 | 2024-06-03 3:08PM EDT | 560.00 | 0.14 | 0.00 | 0.90 | +0.09 | +180.00% | 36 | 1 | 50.83% |
| LMT240614C00570000 | 2024-05-28 12:47PM EDT | 570.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 21 | 76.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614P00345000 | 2024-05-30 9:31AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 21 | 58.20% |
| LMT240614P00350000 | 2024-05-28 12:47PM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 11 | 11 | 94.60% |
| LMT240614P00365000 | 2024-05-31 10:29AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 43 | 51.76% |
| LMT240614P00370000 | 2024-05-31 2:36PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 296 | 298 | 25.00% |
| LMT240614P00375000 | 2024-06-03 3:51PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 163 | 1 | 46.68% |
| LMT240614P00385000 | 2024-05-14 12:50PM EDT | 385.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | - | 2 | 62.55% |
| LMT240614P00400000 | 2024-05-15 3:31PM EDT | 400.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | - | 14 | 51.95% |
| LMT240614P00425000 | 2024-05-31 2:01PM EDT | 425.00 | 0.18 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 48.43% |
| LMT240614P00430000 | 2024-06-03 3:08PM EDT | 430.00 | 0.15 | 0.10 | 1.00 | -0.25 | -62.50% | 1 | 3 | 33.15% |
| LMT240614P00435000 | 2024-05-31 3:50PM EDT | 435.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 8 | 27.60% |
| LMT240614P00440000 | 2024-05-31 12:27PM EDT | 440.00 | 0.61 | 0.15 | 0.50 | 0.00 | - | 1 | 38 | 22.00% |
| LMT240614P00442500 | 2024-06-03 11:51AM EDT | 442.50 | 0.37 | 0.25 | 0.45 | -0.37 | -50.00% | 5 | 6 | 19.90% |
| LMT240614P00445000 | 2024-06-03 10:20AM EDT | 445.00 | 0.41 | 0.30 | 0.50 | -0.89 | -68.46% | 1 | 40 | 18.75% |
| LMT240614P00447500 | 2024-06-03 2:01PM EDT | 447.50 | 0.55 | 0.40 | 0.60 | -1.05 | -65.62% | 6 | 9 | 17.88% |
| LMT240614P00450000 | 2024-06-03 3:16PM EDT | 450.00 | 0.65 | 0.45 | 0.75 | -0.40 | -38.10% | 45 | 74 | 17.18% |
| LMT240614P00452500 | 2024-06-03 1:11PM EDT | 452.50 | 0.98 | 0.60 | 0.85 | -0.72 | -42.35% | 28 | 16 | 15.94% |
| LMT240614P00455000 | 2024-06-03 3:46PM EDT | 455.00 | 1.18 | 1.00 | 1.20 | -0.12 | -9.23% | 29 | 75 | 15.80% |
| LMT240614P00457500 | 2024-06-03 2:22PM EDT | 457.50 | 1.50 | 1.25 | 1.55 | -0.15 | -9.09% | 8 | 28 | 15.19% |
| LMT240614P00460000 | 2024-06-03 3:46PM EDT | 460.00 | 2.13 | 1.70 | 2.10 | -1.87 | -46.75% | 12 | 52 | 14.94% |
| LMT240614P00462500 | 2024-06-03 3:55PM EDT | 462.50 | 2.70 | 2.45 | 2.85 | -4.30 | -61.43% | 2 | 5 | 14.84% |
| LMT240614P00465000 | 2024-06-03 3:47PM EDT | 465.00 | 3.90 | 3.20 | 3.70 | +0.10 | +2.63% | 11 | 28 | 14.50% |
| LMT240614P00470000 | 2024-06-03 3:58PM EDT | 470.00 | 5.90 | 5.50 | 6.20 | -6.60 | -52.80% | 5 | 24 | 14.47% |
| LMT240614P00475000 | 2024-05-31 2:27PM EDT | 475.00 | 14.00 | 6.10 | 9.70 | 0.00 | - | 11 | 11 | 15.20% |
© 2024 Yahoo. All rights reserved.