Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00300000 | 2024-06-21 1:20PM EDT | 300.00 | 168.25 | 162.60 | 171.10 | 0.00 | - | 3 | 3 | 592.58% |
| LMT240628C00445000 | 2024-06-20 11:13AM EDT | 445.00 | 19.62 | 18.20 | 26.20 | 0.00 | - | 1 | 0 | 126.42% |
| LMT240628C00447500 | 2024-06-21 1:20PM EDT | 447.50 | 19.90 | 15.60 | 23.50 | 0.00 | - | 3 | 3 | 115.36% |
| LMT240628C00450000 | 2024-06-20 11:47AM EDT | 450.00 | 14.50 | 13.10 | 20.20 | 0.00 | - | 1 | 4 | 96.19% |
| LMT240628C00452500 | 2024-06-18 10:23AM EDT | 452.50 | 9.80 | 11.90 | 16.70 | 0.00 | - | - | 1 | 74.15% |
| LMT240628C00455000 | 2024-06-27 12:37PM EDT | 455.00 | 13.00 | 8.10 | 15.50 | 0.00 | - | 2 | 22 | 83.28% |
| LMT240628C00457500 | 2024-06-27 10:43AM EDT | 457.50 | 10.06 | 7.50 | 13.00 | +1.57 | +18.49% | 2 | 41 | 74.39% |
| LMT240628C00460000 | 2024-06-27 2:12PM EDT | 460.00 | 7.21 | 4.40 | 9.40 | -0.19 | -2.57% | 3 | 77 | 52.22% |
| LMT240628C00462500 | 2024-06-27 2:58PM EDT | 462.50 | 3.90 | 2.95 | 6.90 | -1.85 | -32.17% | 3 | 146 | 43.12% |
| LMT240628C00465000 | 2024-06-27 3:59PM EDT | 465.00 | 3.00 | 2.35 | 3.40 | -0.70 | -18.92% | 23 | 108 | 22.32% |
| LMT240628C00467500 | 2024-06-27 3:52PM EDT | 467.50 | 1.40 | 1.30 | 1.65 | -0.63 | -31.03% | 65 | 67 | 18.75% |
| LMT240628C00470000 | 2024-06-27 3:58PM EDT | 470.00 | 0.50 | 0.40 | 0.75 | -0.65 | -56.52% | 215 | 225 | 18.80% |
| LMT240628C00472500 | 2024-06-27 2:57PM EDT | 472.50 | 0.15 | 0.10 | 0.30 | -0.35 | -70.00% | 10 | 116 | 19.19% |
| LMT240628C00475000 | 2024-06-27 3:35PM EDT | 475.00 | 0.05 | 0.05 | 0.55 | -0.17 | -77.27% | 10 | 194 | 30.08% |
| LMT240628C00477500 | 2024-06-27 2:56PM EDT | 477.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 31 | 167 | 26.17% |
| LMT240628C00480000 | 2024-06-27 3:30PM EDT | 480.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 125 | 270 | 28.71% |
| LMT240628C00485000 | 2024-06-27 2:47PM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 125 | 33.59% |
| LMT240628C00490000 | 2024-06-27 3:44PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 41.41% |
| LMT240628C00495000 | 2024-06-26 11:32AM EDT | 495.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 48 | 213 | 78.27% |
| LMT240628C00500000 | 2024-06-25 11:27AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 49 | 51.56% |
| LMT240628C00505000 | 2024-06-21 1:56PM EDT | 505.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.61% |
| LMT240628C00510000 | 2024-06-24 9:30AM EDT | 510.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 104.93% |
| LMT240628C00520000 | 2024-06-24 3:31PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 42 | 77.34% |
| LMT240628C00530000 | 2024-06-25 11:31AM EDT | 530.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 22 | 130.27% |
| LMT240628C00535000 | 2024-06-24 9:54AM EDT | 535.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 9 | 146.88% |
| LMT240628C00545000 | 2024-06-18 2:02PM EDT | 545.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 167.48% |
| LMT240628C00550000 | 2024-06-20 2:26PM EDT | 550.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 30 | 175.39% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 26 | 169.73% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 145.31% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00350000 | 2024-06-10 3:10PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 295.31% |
| LMT240628P00355000 | 2024-06-17 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 184.38% |
| LMT240628P00360000 | 2024-06-17 9:40AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 88 | 175.00% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 96 | 167.19% |
| LMT240628P00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 22 | 32 | 243.36% |
| LMT240628P00375000 | 2024-06-17 2:34PM EDT | 375.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | - | 1 | 231.54% |
| LMT240628P00380000 | 2024-06-18 1:01PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 53 | 222.56% |
| LMT240628P00385000 | 2024-06-18 2:02PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 210.74% |
| LMT240628P00405000 | 2024-06-26 10:26AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 125 | 101.56% |
| LMT240628P00410000 | 2024-06-26 9:52AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 55 | 92.97% |
| LMT240628P00415000 | 2024-06-27 9:37AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 85.16% |
| LMT240628P00420000 | 2024-06-26 11:29AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 77.34% |
| LMT240628P00425000 | 2024-06-26 12:46PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 67 | 69.92% |
| LMT240628P00430000 | 2024-06-27 2:58PM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 67.19% |
| LMT240628P00435000 | 2024-06-26 2:46PM EDT | 435.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 30 | 75.39% |
| LMT240628P00437500 | 2024-06-26 9:30AM EDT | 437.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.39% |
| LMT240628P00440000 | 2024-06-27 3:09PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 18 | 50.78% |
| LMT240628P00442500 | 2024-06-24 12:57PM EDT | 442.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 46.48% |
| LMT240628P00445000 | 2024-06-26 10:52AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 42.19% |
| LMT240628P00447500 | 2024-06-27 3:58PM EDT | 447.50 | 0.05 | 0.00 | 0.20 | -0.28 | -84.85% | 2 | 29 | 47.75% |
| LMT240628P00450000 | 2024-06-27 9:30AM EDT | 450.00 | 0.05 | 0.00 | 1.45 | -0.05 | -50.00% | 1 | 59 | 57.81% |
| LMT240628P00452500 | 2024-06-25 10:54AM EDT | 452.50 | 0.11 | 0.05 | 0.40 | -0.05 | -31.25% | 2 | 43 | 43.90% |
| LMT240628P00455000 | 2024-06-26 2:09PM EDT | 455.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 109 | 32.28% |
| LMT240628P00457500 | 2024-06-26 10:12AM EDT | 457.50 | 0.18 | 0.05 | 0.25 | -0.37 | -67.27% | 2 | 42 | 28.37% |
| LMT240628P00460000 | 2024-06-27 3:04PM EDT | 460.00 | 0.25 | 0.10 | 0.25 | -0.11 | -30.56% | 24 | 149 | 22.61% |
| LMT240628P00462500 | 2024-06-27 2:58PM EDT | 462.50 | 0.51 | 0.20 | 0.45 | +0.01 | +2.00% | 23 | 62 | 20.09% |
| LMT240628P00465000 | 2024-06-27 3:47PM EDT | 465.00 | 0.66 | 0.55 | 0.80 | -0.74 | -52.86% | 40 | 80 | 16.97% |
| LMT240628P00467500 | 2024-06-27 2:06PM EDT | 467.50 | 1.65 | 1.40 | 1.75 | -1.20 | -42.11% | 2 | 93 | 15.97% |
| LMT240628P00470000 | 2024-06-27 1:11PM EDT | 470.00 | 3.42 | 2.90 | 4.10 | -0.51 | -12.98% | 1 | 123 | 24.49% |
| LMT240628P00472500 | 2024-06-25 1:34PM EDT | 472.50 | 4.52 | 4.60 | 7.00 | 0.00 | - | 3 | 14 | 37.87% |
| LMT240628P00475000 | 2024-06-25 11:34AM EDT | 475.00 | 8.40 | 6.00 | 11.00 | 0.00 | - | 2 | 13 | 64.04% |
| LMT240628P00480000 | 2024-06-24 1:34PM EDT | 480.00 | 8.25 | 11.00 | 15.80 | 0.00 | - | 1 | 3 | 78.05% |
© 2024 Yahoo. All rights reserved.