Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00230000 | 2023-10-10 1:26PM EDT | 230.00 | 208.05 | 213.10 | 217.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240621C00270000 | 2023-12-12 1:32PM EDT | 270.00 | 185.95 | 193.00 | 198.80 | 0.00 | - | - | 1 | 97.19% |
| LMT240621C00300000 | 2024-05-02 3:49PM EDT | 300.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00310000 | 2024-03-05 11:19AM EDT | 310.00 | 128.55 | 137.90 | 146.10 | 0.00 | - | 5 | 5 | 0.00% |
| LMT240621C00330000 | 2024-02-22 11:21AM EDT | 330.00 | 97.50 | 115.70 | 123.50 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00340000 | 2023-12-27 11:44AM EDT | 340.00 | 117.65 | 90.10 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 350.00 | 93.79 | 114.90 | 121.00 | 0.00 | - | 25 | 30 | 52.28% |
| LMT240621C00360000 | 2024-02-26 4:33PM EDT | 360.00 | 71.75 | 96.20 | 101.90 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00365000 | 2024-02-27 2:12PM EDT | 365.00 | 69.29 | 89.80 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 370.00 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00375000 | 2024-01-17 12:42PM EDT | 375.00 | 91.00 | 53.80 | 55.20 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 380.00 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00390000 | 2024-05-08 12:19PM EDT | 390.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00395000 | 2024-05-03 12:14PM EDT | 395.00 | 65.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00400000 | 2024-05-02 10:42AM EDT | 400.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00405000 | 2024-04-16 1:20PM EDT | 405.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00410000 | 2024-04-29 9:43AM EDT | 410.00 | 56.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00415000 | 2024-04-22 3:30PM EDT | 415.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00420000 | 2024-05-08 3:45PM EDT | 420.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00425000 | 2024-05-08 1:54PM EDT | 425.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00430000 | 2024-05-08 3:24PM EDT | 430.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT240621C00435000 | 2024-04-29 11:14AM EDT | 435.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMT240621C00440000 | 2024-05-08 1:54PM EDT | 440.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621C00445000 | 2024-05-08 12:31PM EDT | 445.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00450000 | 2024-05-08 12:33PM EDT | 450.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621C00455000 | 2024-05-08 2:29PM EDT | 455.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621C00460000 | 2024-05-08 3:50PM EDT | 460.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMT240621C00465000 | 2024-05-08 2:12PM EDT | 465.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LMT240621C00470000 | 2024-05-08 3:50PM EDT | 470.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| LMT240621C00475000 | 2024-05-08 1:14PM EDT | 475.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LMT240621C00480000 | 2024-05-08 12:31PM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LMT240621C00485000 | 2024-05-08 1:48PM EDT | 485.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621C00490000 | 2024-05-08 2:34PM EDT | 490.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT240621C00495000 | 2024-05-08 3:11PM EDT | 495.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT240621C00500000 | 2024-05-08 3:50PM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT240621C00505000 | 2024-05-07 3:53PM EDT | 505.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00510000 | 2024-05-08 10:25AM EDT | 510.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00515000 | 2024-05-07 9:48AM EDT | 515.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00520000 | 2024-05-03 2:18PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240621C00525000 | 2024-04-23 11:02AM EDT | 525.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00530000 | 2024-05-03 9:37AM EDT | 530.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00535000 | 2024-04-23 9:46AM EDT | 535.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240621C00540000 | 2024-04-23 9:31AM EDT | 540.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00545000 | 2024-04-19 1:43PM EDT | 545.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621C00550000 | 2024-04-22 9:49AM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240621C00555000 | 2024-05-08 10:02AM EDT | 555.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00560000 | 2024-04-29 9:41AM EDT | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LMT240621C00565000 | 2024-02-02 2:49PM EDT | 565.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 28.49% |
| LMT240621C00570000 | 2024-04-15 2:25PM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00580000 | 2024-04-30 3:58PM EDT | 580.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LMT240621C00585000 | 2023-11-08 3:09PM EDT | 585.00 | 1.70 | 0.60 | 1.20 | 0.00 | - | 2 | 4 | 38.04% |
| LMT240621C00600000 | 2024-04-23 9:34AM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00605000 | 2023-10-31 3:42PM EDT | 605.00 | 2.08 | 0.45 | 1.05 | 0.00 | - | 1 | 1 | 41.39% |
| LMT240621C00615000 | 2024-04-16 11:16AM EDT | 615.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240621C00620000 | 2024-05-08 2:52PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240621C00640000 | 2024-03-20 2:59PM EDT | 640.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 133 | 46.28% |
| LMT240621C00660000 | 2024-05-08 11:15AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT240621C00680000 | 2023-10-27 1:17PM EDT | 680.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 52.87% |
| LMT240621C00700000 | 2024-04-19 1:56PM EDT | 700.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240621C00720000 | 2024-01-03 4:59PM EDT | 720.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 189 | 188 | 53.52% |
| LMT240621C00740000 | 2024-04-15 2:52PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00210000 | 2024-03-22 1:45PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 75.00% |
| LMT240621P00220000 | 2023-12-05 4:14PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 87.01% |
| LMT240621P00230000 | 2024-03-21 10:48AM EDT | 230.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 82.23% |
| LMT240621P00240000 | 2024-03-27 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 50.00% |
| LMT240621P00250000 | 2024-03-05 4:15PM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 100 | 75 | 104.54% |
| LMT240621P00260000 | 2024-02-26 2:27PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,312 | 70.80% |
| LMT240621P00270000 | 2024-02-15 2:13PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 54 | 66.65% |
| LMT240621P00280000 | 2024-04-17 12:05PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240621P00290000 | 2024-02-14 12:24PM EDT | 290.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 59.38% |
| LMT240621P00300000 | 2024-05-08 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LMT240621P00310000 | 2024-04-18 12:25PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240621P00320000 | 2024-04-19 12:55PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240621P00330000 | 2024-04-23 1:39PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LMT240621P00335000 | 2024-04-29 1:06PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240621P00340000 | 2024-04-19 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00345000 | 2024-03-18 12:01PM EDT | 345.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 46.17% |
| LMT240621P00350000 | 2024-05-06 10:39AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LMT240621P00355000 | 2024-04-19 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240621P00360000 | 2024-05-01 12:01PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00365000 | 2024-04-30 11:40AM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT240621P00370000 | 2024-05-02 2:36PM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00375000 | 2024-04-30 12:45PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240621P00380000 | 2024-05-08 12:25PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240621P00385000 | 2024-05-03 12:45PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00390000 | 2024-05-06 9:41AM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LMT240621P00395000 | 2024-05-06 12:29PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00400000 | 2024-05-07 9:37AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00405000 | 2024-05-06 2:03PM EDT | 405.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| LMT240621P00410000 | 2024-05-08 10:13AM EDT | 410.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621P00415000 | 2024-05-03 1:27PM EDT | 415.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LMT240621P00420000 | 2024-05-08 1:56PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LMT240621P00425000 | 2024-05-08 9:43AM EDT | 425.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240621P00430000 | 2024-05-08 1:56PM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00435000 | 2024-05-08 11:24AM EDT | 435.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00440000 | 2024-05-08 12:32PM EDT | 440.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT240621P00445000 | 2024-05-07 3:59PM EDT | 445.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LMT240621P00450000 | 2024-05-08 2:29PM EDT | 450.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00455000 | 2024-05-08 2:46PM EDT | 455.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LMT240621P00460000 | 2024-05-08 1:59PM EDT | 460.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| LMT240621P00465000 | 2024-05-08 2:14PM EDT | 465.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| LMT240621P00470000 | 2024-05-08 1:27PM EDT | 470.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621P00475000 | 2024-05-03 3:11PM EDT | 475.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 480.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621P00485000 | 2024-05-06 12:47PM EDT | 485.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 28.11% |
| LMT240621P00495000 | 2024-03-25 12:44PM EDT | 495.00 | 49.02 | 35.40 | 38.80 | 0.00 | - | 16 | 0 | 32.11% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 500.00 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 94.68% |
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 510.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 520.00 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 100.20% |
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 530.00 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 97.00% |
| LMT240621P00560000 | 2023-07-25 9:30AM EDT | 560.00 | 107.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00660000 | 2024-01-26 2:34PM EDT | 660.00 | 232.82 | 229.00 | 236.00 | 0.00 | - | 4 | 0 | 143.03% |
| LMT240621P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.40 | 255.90 | 0.00 | - | 2 | 0 | 147.29% |
| LMT240621P00720000 | 2024-03-13 3:57PM EDT | 720.00 | 285.47 | 267.70 | 274.00 | 0.00 | - | 1 | 0 | 117.27% |
| LMT240621P00740000 | 2024-05-03 10:11AM EDT | 740.00 | 279.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.